Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | INR | 4.24 | 4.29 | 4.03 | 4.27 | 4.27 | +0.03 (+0.71%) | 30,529 |
17 Jul 2023 | INR | 4.29 | 4.29 | 4 | 4.24 | 4.24 | +0.05 (+1.19%) | 9,761 |
14 Jul 2023 | INR | 4.48 | 4.48 | 4.1 | 4.19 | 4.19 | -0.1 (-2.33%) | 6,449 |
13 Jul 2023 | INR | 4.38 | 4.38 | 4.02 | 4.29 | 4.29 | +0.08 (+1.90%) | 2,164 |
12 Jul 2023 | INR | 4.23 | 4.23 | 4 | 4.21 | 4.21 | +0.01 (+0.24%) | 4,668 |
11 Jul 2023 | INR | 4.25 | 4.25 | 4.1 | 4.2 | 4.2 | -0.02 (-0.47%) | 8,919 |
10 Jul 2023 | INR | 4.3 | 4.3 | 4.08 | 4.22 | 4.22 | +0.05 (+1.20%) | 6,440 |
7 Jul 2023 | INR | 4.2 | 4.2 | 4.07 | 4.17 | 4.17 | +0.13 (+3.22%) | 3,351 |
6 Jul 2023 | INR | 3.95 | 4.04 | 3.85 | 4.04 | 4.04 | +0.19 (+4.94%) | 21,285 |
5 Jul 2023 | INR | 3.97 | 3.97 | 3.81 | 3.85 | 3.85 | -0.12 (-3.02%) | 8,039 |
4 Jul 2023 | INR | 4 | 4.17 | 3.97 | 3.97 | 3.97 | -0.2 (-4.80%) | 16,652 |
3 Jul 2023 | INR | 4.2 | 4.2 | 3.99 | 4.17 | 4.17 | -0.03 (-0.71%) | 6,363 |
30 Jun 2023 | INR | 4.34 | 4.34 | 4 | 4.2 | 4.2 | -0.01 (-0.24%) | 25,810 |
28 Jun 2023 | INR | 4.18 | 4.22 | 3.98 | 4.21 | 4.21 | +0.03 (+0.72%) | 17,585 |
27 Jun 2023 | INR | 4.25 | 4.27 | 4.04 | 4.18 | 4.18 | -0.07 (-1.65%) | 15,032 |
26 Jun 2023 | INR | 4.28 | 4.28 | 4.07 | 4.25 | 4.25 | -0.03 (-0.70%) | 23,458 |
23 Jun 2023 | INR | 4.64 | 4.64 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 14,423 |
22 Jun 2023 | INR | 4.7 | 4.7 | 4.37 | 4.5 | 4.5 | -0.09 (-1.96%) | 35,150 |
21 Jun 2023 | INR | 4.63 | 4.69 | 4.36 | 4.59 | 4.59 | +0.01 (+0.22%) | 20,871 |
20 Jun 2023 | INR | 4.59 | 4.63 | 4.23 | 4.58 | 4.58 | +0.14 (+3.15%) | 26,653 |
19 Jun 2023 | INR | 4.5 | 4.5 | 4.2 | 4.44 | 4.44 | +0.02 (+0.45%) | 28,597 |
16 Jun 2023 | INR | 4.4 | 4.45 | 4.18 | 4.42 | 4.42 | +0.02 (+0.45%) | 16,397 |
15 Jun 2023 | INR | 4.41 | 4.76 | 4.4 | 4.4 | 4.4 | -0.23 (-4.97%) | 30,832 |
14 Jun 2023 | INR | 4.51 | 4.68 | 4.38 | 4.63 | 4.63 | +0.02 (+0.43%) | 42,657 |
13 Jun 2023 | INR | 4.35 | 4.72 | 4.3 | 4.61 | 4.61 | +0.11 (+2.44%) | 30,177 |
12 Jun 2023 | INR | 4.89 | 4.96 | 4.5 | 4.5 | 4.5 | -0.23 (-4.86%) | 88,709 |
9 Jun 2023 | INR | 5.17 | 5.17 | 4.72 | 4.73 | 4.73 | -0.2 (-4.06%) | 10,384 |
8 Jun 2023 | INR | 4.6 | 4.93 | 4.56 | 4.93 | 4.93 | +0.23 (+4.89%) | 16,768 |
7 Jun 2023 | INR | 4.72 | 4.72 | 4.51 | 4.7 | 4.7 | -0.02 (-0.42%) | 7,692 |
6 Jun 2023 | INR | 4.69 | 4.9 | 4.49 | 4.72 | 4.72 | 0.0 (0.0%) | 13,453 |