Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 5.78 | 6.05 | 5.78 | 6 | 6 | +0.22 (+3.81%) | 4,382,141 |
13 Oct 2023 | INR | 5.99 | 5.99 | 5.67 | 5.78 | 5.78 | -0.18 (-3.02%) | 1,090,358 |
12 Oct 2023 | INR | 6.29 | 6.29 | 5.83 | 5.96 | 5.96 | -0.17 (-2.77%) | 2,054,244 |
11 Oct 2023 | INR | 6.13 | 6.35 | 6.08 | 6.13 | 6.13 | -0.09 (-1.45%) | 506,316 |
10 Oct 2023 | INR | 6.35 | 6.4 | 6 | 6.22 | 6.22 | -0.03 (-0.48%) | 581,751 |
9 Oct 2023 | INR | 6.5 | 6.5 | 6.21 | 6.25 | 6.25 | -0.25 (-3.85%) | 1,045,965 |
6 Oct 2023 | INR | 6.62 | 6.69 | 6.32 | 6.5 | 6.5 | -0.06 (-0.91%) | 1,157,832 |
5 Oct 2023 | INR | 6.59 | 6.59 | 6.25 | 6.56 | 6.56 | +0.16 (+2.50%) | 1,238,170 |
4 Oct 2023 | INR | 6.3 | 6.52 | 5.99 | 6.4 | 6.4 | +0.1 (+1.59%) | 2,340,151 |
3 Oct 2023 | INR | 5.72 | 6.32 | 5.72 | 6.3 | 6.3 | +0.28 (+4.65%) | 4,033,700 |
29 Sep 2023 | INR | 6.31 | 6.31 | 6.01 | 6.02 | 6.02 | -0.3 (-4.75%) | 2,376,931 |
28 Sep 2023 | INR | 6.72 | 6.72 | 6.23 | 6.32 | 6.32 | -0.23 (-3.51%) | 3,167,168 |
27 Sep 2023 | INR | 6.76 | 6.76 | 6.32 | 6.55 | 6.55 | -0.03 (-0.46%) | 1,016,822 |
26 Sep 2023 | INR | 6.92 | 6.92 | 6.46 | 6.58 | 6.58 | -0.21 (-3.09%) | 2,264,954 |
25 Sep 2023 | INR | 7.05 | 7.34 | 6.75 | 6.79 | 6.79 | -0.26 (-3.69%) | 1,924,138 |
22 Sep 2023 | INR | 6.95 | 7.18 | 6.86 | 7.05 | 7.05 | +0.21 (+3.07%) | 5,305,244 |
21 Sep 2023 | INR | 7 | 7.2 | 6.74 | 6.84 | 6.84 | -0.25 (-3.53%) | 4,135,388 |
20 Sep 2023 | INR | 7.09 | 7.83 | 7.09 | 7.09 | 7.09 | -0.37 (-4.96%) | 10,225,542 |
18 Sep 2023 | INR | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.39 (-4.97%) | 511,954 |
15 Sep 2023 | INR | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.41 (-4.96%) | 1,688,361 |
14 Sep 2023 | INR | 8.8 | 8.94 | 8.26 | 8.26 | 8.26 | -0.43 (-4.95%) | 2,460,983 |
13 Sep 2023 | INR | 8.89 | 9.2 | 8.57 | 8.69 | 8.69 | -0.19 (-2.14%) | 1,156,028 |
12 Sep 2023 | INR | 9.29 | 9.29 | 8.6 | 8.88 | 8.88 | -0.05 (-0.56%) | 1,226,326 |
11 Sep 2023 | INR | 8.55 | 8.93 | 8.5 | 8.93 | 8.93 | +0.42 (+4.94%) | 2,391,355 |
8 Sep 2023 | INR | 9 | 9.09 | 8.44 | 8.51 | 8.51 | -0.37 (-4.17%) | 3,959,361 |
7 Sep 2023 | INR | 9.24 | 9.48 | 8.88 | 8.88 | 8.88 | -0.46 (-4.93%) | 2,406,615 |
6 Sep 2023 | INR | 9.31 | 9.5 | 9.2 | 9.34 | 9.34 | -0.08 (-0.85%) | 1,132,269 |
5 Sep 2023 | INR | 9.49 | 9.58 | 9.21 | 9.42 | 9.42 | +0.05 (+0.53%) | 512,606 |
4 Sep 2023 | INR | 9.43 | 9.9 | 9.18 | 9.37 | 9.37 | -0.29 (-3.00%) | 1,329,956 |
1 Sep 2023 | INR | 9.5 | 9.8 | 9.31 | 9.66 | 9.66 | +0.2 (+2.11%) | 1,692,313 |