Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 8.24 | 8.26 | 8.24 | 8.26 | 8.26 | -0.04 (-0.48%) | 31,843 |
11 Jan 2024 | INR | 8.35 | 8.35 | 8.29 | 8.3 | 8.3 | -0.05 (-0.60%) | 25,777 |
10 Jan 2024 | INR | 8.49 | 8.49 | 8.33 | 8.35 | 8.35 | -0.14 (-1.65%) | 18,943 |
9 Jan 2024 | INR | 8.33 | 8.49 | 8.33 | 8.49 | 8.49 | +0.16 (+1.92%) | 43,035 |
8 Jan 2024 | INR | 8.47 | 8.47 | 8.31 | 8.33 | 8.33 | -0.14 (-1.65%) | 16,097 |
5 Jan 2024 | INR | 8.31 | 8.47 | 8.31 | 8.47 | 8.47 | +0.16 (+1.93%) | 19,775 |
4 Jan 2024 | INR | 8.3 | 8.46 | 8.3 | 8.31 | 8.31 | -0.15 (-1.77%) | 26,377 |
3 Jan 2024 | INR | 8.43 | 8.46 | 8.43 | 8.46 | 8.46 | -0.14 (-1.63%) | 7,495 |
2 Jan 2024 | INR | 8.45 | 8.6 | 8.45 | 8.6 | 8.6 | +0.15 (+1.78%) | 7,510 |
1 Jan 2024 | INR | 8.4 | 8.45 | 8.4 | 8.45 | 8.45 | +0.05 (+0.60%) | 21,145 |
29 Dec 2023 | INR | 8.57 | 8.57 | 8.4 | 8.4 | 8.4 | -0.17 (-1.98%) | 31,278 |
28 Dec 2023 | INR | 8.74 | 8.74 | 8.57 | 8.57 | 8.57 | -0.17 (-1.95%) | 22,465 |
27 Dec 2023 | INR | 8.75 | 8.85 | 8.74 | 8.74 | 8.74 | -0.16 (-1.80%) | 27,760 |
26 Dec 2023 | INR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | -0.18 (-1.98%) | 20,222 |
22 Dec 2023 | INR | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.18 (-1.94%) | 23,694 |
21 Dec 2023 | INR | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.18 (-1.91%) | 7,910 |
20 Dec 2023 | INR | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.19 (-1.97%) | 12,924 |
19 Dec 2023 | INR | 9.85 | 9.88 | 9.05 | 9.63 | 9.63 | +0.22 (+2.34%) | 46,930 |
18 Dec 2023 | INR | 9.41 | 9.41 | 9.05 | 9.41 | 9.41 | +0.44 (+4.91%) | 98,847 |
15 Dec 2023 | INR | 8.55 | 8.97 | 8.55 | 8.97 | 8.97 | +0.42 (+4.91%) | 73,912 |
14 Dec 2023 | INR | 8.2 | 8.55 | 8.02 | 8.55 | 8.55 | +0.4 (+4.91%) | 75,606 |
13 Dec 2023 | INR | 8.24 | 8.24 | 8.01 | 8.15 | 8.15 | -0.01 (-0.12%) | 56,693 |
12 Dec 2023 | INR | 8.25 | 8.25 | 8.01 | 8.16 | 8.16 | 0.0 (0.0%) | 65,536 |
11 Dec 2023 | INR | 8 | 8.39 | 8 | 8.16 | 8.16 | -0.08 (-0.97%) | 57,320 |
8 Dec 2023 | INR | 8.2 | 8.48 | 8.2 | 8.24 | 8.24 | -0.08 (-0.96%) | 42,362 |
7 Dec 2023 | INR | 8.62 | 8.62 | 8.21 | 8.32 | 8.32 | 0.0 (0.0%) | 56,392 |
6 Dec 2023 | INR | 8.47 | 8.68 | 8.1 | 8.32 | 8.32 | -0.15 (-1.77%) | 51,965 |
5 Dec 2023 | INR | 8.75 | 8.75 | 8.4 | 8.47 | 8.47 | -0.27 (-3.09%) | 79,379 |
4 Dec 2023 | INR | 8.73 | 8.88 | 8.46 | 8.74 | 8.74 | +0.01 (+0.11%) | 49,278 |
1 Dec 2023 | INR | 8.89 | 9 | 8.61 | 8.73 | 8.73 | -0.14 (-1.58%) | 48,964 |