Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 11.54 | 11.55 | 10.54 | 10.58 | 10.58 | -0.51 (-4.60%) | 122,000 |
13 Oct 2023 | INR | 10.95 | 11.11 | 10.46 | 11.09 | 11.09 | +0.5 (+4.72%) | 42,000 |
12 Oct 2023 | INR | 10.7 | 10.71 | 10.1 | 10.59 | 10.59 | +0.39 (+3.82%) | 11,000 |
11 Oct 2023 | INR | 10.15 | 10.24 | 9.9 | 10.2 | 10.2 | +0.44 (+4.51%) | 20,000 |
10 Oct 2023 | INR | 9.59 | 10.06 | 9.59 | 9.76 | 9.76 | +0.17 (+1.77%) | 31,000 |
9 Oct 2023 | INR | 9.27 | 9.59 | 8.81 | 9.59 | 9.59 | +0.32 (+3.45%) | 16,000 |
6 Oct 2023 | INR | 8.9 | 9.36 | 8.72 | 9.27 | 9.27 | +0.32 (+3.58%) | 20,000 |
5 Oct 2023 | INR | 8.54 | 8.96 | 8.12 | 8.95 | 8.95 | +0.41 (+4.80%) | 23,000 |
4 Oct 2023 | INR | 8.42 | 8.84 | 8.42 | 8.54 | 8.54 | +0.12 (+1.43%) | 8,000 |
3 Oct 2023 | INR | 8.38 | 8.42 | 8.38 | 8.42 | 8.42 | +0.4 (+4.99%) | 31,000 |
29 Sep 2023 | INR | 8.35 | 8.4 | 7.85 | 8.02 | 8.02 | -0.03 (-0.37%) | 20,000 |
28 Sep 2023 | INR | 8.09 | 8.27 | 8 | 8.05 | 8.05 | +0.53 (+7.05%) | 46,000 |
27 Sep 2023 | INR | 7.41 | 8.09 | 7.41 | 7.52 | 7.52 | +0.11 (+1.48%) | 11,000 |
26 Sep 2023 | INR | 7.1 | 7.42 | 6.65 | 7.41 | 7.41 | +0.66 (+9.78%) | 20,000 |
25 Sep 2023 | INR | 6.8 | 6.89 | 6.52 | 6.75 | 6.75 | -0.15 (-2.17%) | 11,000 |
22 Sep 2023 | INR | 6 | 6.9 | 6 | 6.9 | 6.9 | +0.52 (+8.15%) | 13,000 |
21 Sep 2023 | INR | 6.51 | 6.51 | 6.38 | 6.38 | 6.38 | -0.67 (-9.50%) | 12,000 |
20 Sep 2023 | INR | 6.8 | 7.05 | 6.8 | 7.05 | 7.05 | 0.0 (0.0%) | 8,000 |
18 Sep 2023 | INR | 6.44 | 7.44 | 6.44 | 7.05 | 7.05 | +0.26 (+3.83%) | 35,000 |
15 Sep 2023 | INR | 6.49 | 6.8 | 6.49 | 6.79 | 6.79 | +0.39 (+6.09%) | 7,000 |
14 Sep 2023 | INR | 6.35 | 6.4 | 6.07 | 6.4 | 6.4 | +0.1 (+1.59%) | 5,000 |
13 Sep 2023 | INR | 6.3 | 6.6 | 5.8 | 6.3 | 6.3 | +0.29 (+4.83%) | 10,000 |
12 Sep 2023 | INR | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.15 (-2.44%) | 2,000 |
11 Sep 2023 | INR | 5.68 | 6.16 | 5.27 | 6.16 | 6.16 | +0.56 (+10.00%) | 48,000 |
8 Sep 2023 | INR | 5.49 | 6.05 | 5.49 | 5.6 | 5.6 | -0.17 (-2.95%) | 50,000 |
7 Sep 2023 | INR | 6.07 | 6.07 | 5.77 | 5.77 | 5.77 | -0.3 (-4.94%) | 12,000 |
6 Sep 2023 | INR | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.31 (-4.86%) | 2,000 |
5 Sep 2023 | INR | 6.39 | 6.39 | 6.38 | 6.38 | 6.38 | 0.0 (0.0%) | 3,000 |
4 Sep 2023 | INR | 6.39 | 6.39 | 5.79 | 6.38 | 6.38 | +0.29 (+4.76%) | 9,000 |
1 Sep 2023 | INR | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | +0.29 (+5.00%) | 4,000 |