Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1.91 | 2.05 | 1.88 | 1.94 | 1.94 | +0.03 (+1.57%) | 2,167,924 |
11 Jan 2024 | INR | 1.79 | 1.93 | 1.75 | 1.91 | 1.91 | +0.15 (+8.52%) | 3,106,806 |
10 Jan 2024 | INR | 2.03 | 2.09 | 1.75 | 1.76 | 1.76 | -0.18 (-9.28%) | 6,002,394 |
9 Jan 2024 | INR | 1.8 | 1.94 | 1.65 | 1.94 | 1.94 | +0.32 (+19.75%) | 7,291,516 |
8 Jan 2024 | INR | 1.35 | 1.62 | 1.34 | 1.62 | 1.62 | +0.27 (+20%) | 3,339,747 |
5 Jan 2024 | INR | 1.34 | 1.39 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 633,326 |
4 Jan 2024 | INR | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | +0.02 (+1.50%) | 549,583 |
3 Jan 2024 | INR | 1.3 | 1.33 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 316,050 |
2 Jan 2024 | INR | 1.33 | 1.34 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 367,324 |
1 Jan 2024 | INR | 1.3 | 1.32 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 389,766 |
29 Dec 2023 | INR | 1.3 | 1.3 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 276,485 |
28 Dec 2023 | INR | 1.27 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 320,679 |
27 Dec 2023 | INR | 1.33 | 1.33 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 209,402 |
26 Dec 2023 | INR | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -0.04 (-3.03%) | 184,838 |
22 Dec 2023 | INR | 1.28 | 1.35 | 1.26 | 1.32 | 1.32 | +0.03 (+2.33%) | 384,695 |
21 Dec 2023 | INR | 1.23 | 1.31 | 1.23 | 1.29 | 1.29 | +0.03 (+2.38%) | 282,039 |
20 Dec 2023 | INR | 1.35 | 1.35 | 1.22 | 1.26 | 1.26 | -0.04 (-3.08%) | 531,765 |
19 Dec 2023 | INR | 1.39 | 1.39 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 292,775 |
18 Dec 2023 | INR | 1.41 | 1.41 | 1.25 | 1.34 | 1.34 | 0.0 (0.0%) | 818,478 |
15 Dec 2023 | INR | 1.4 | 1.43 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 532,408 |
14 Dec 2023 | INR | 1.36 | 1.44 | 1.25 | 1.33 | 1.33 | 0.0 (0.0%) | 752,757 |
13 Dec 2023 | INR | 1.32 | 1.48 | 1.17 | 1.33 | 1.33 | +0.09 (+7.26%) | 1,956,847 |
12 Dec 2023 | INR | 1.17 | 1.3 | 1.15 | 1.24 | 1.24 | +0.09 (+7.83%) | 1,507,883 |
11 Dec 2023 | INR | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 401,832 |
8 Dec 2023 | INR | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 414,691 |
7 Dec 2023 | INR | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 473,267 |
6 Dec 2023 | INR | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 336,784 |
5 Dec 2023 | INR | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 293,819 |
4 Dec 2023 | INR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 260,103 |
1 Dec 2023 | INR | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 182,061 |