Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 8.48 | 8.5 | 7.98 | 8.08 | 8.08 | -0.4 (-4.72%) | 253,082 |
11 Jan 2024 | INR | 8.8 | 8.9 | 8.42 | 8.48 | 8.48 | -0.08 (-0.93%) | 292,461 |
10 Jan 2024 | INR | 9.29 | 9.29 | 8 | 8.56 | 8.56 | -0.47 (-5.20%) | 1,328,844 |
9 Jan 2024 | INR | 8.5 | 9.03 | 8.1 | 9.03 | 9.03 | +1.5 (+19.92%) | 2,489,704 |
8 Jan 2024 | INR | 7.57 | 7.75 | 7.45 | 7.53 | 7.53 | -0.04 (-0.53%) | 407,701 |
5 Jan 2024 | INR | 6.94 | 7.8 | 6.74 | 7.57 | 7.57 | +0.7 (+10.19%) | 716,054 |
4 Jan 2024 | INR | 6.84 | 6.93 | 6.5 | 6.87 | 6.87 | +0.09 (+1.33%) | 237,523 |
3 Jan 2024 | INR | 6.77 | 6.85 | 6.71 | 6.78 | 6.78 | +0.01 (+0.15%) | 178,370 |
2 Jan 2024 | INR | 6.88 | 6.88 | 6.71 | 6.77 | 6.77 | -0.01 (-0.15%) | 81,784 |
1 Jan 2024 | INR | 6.75 | 6.8 | 6.61 | 6.78 | 6.78 | +0.04 (+0.59%) | 131,421 |
29 Dec 2023 | INR | 6.81 | 6.81 | 6.61 | 6.74 | 6.74 | +0.06 (+0.90%) | 118,557 |
28 Dec 2023 | INR | 6.97 | 6.97 | 6.53 | 6.68 | 6.68 | -0.06 (-0.89%) | 92,155 |
27 Dec 2023 | INR | 6.62 | 6.99 | 6.61 | 6.74 | 6.74 | +0.07 (+1.05%) | 125,623 |
26 Dec 2023 | INR | 6.88 | 6.9 | 6.5 | 6.67 | 6.67 | -0.12 (-1.77%) | 111,919 |
22 Dec 2023 | INR | 6.75 | 6.9 | 6.7 | 6.79 | 6.79 | +0.05 (+0.74%) | 92,927 |
21 Dec 2023 | INR | 6.65 | 6.9 | 6.41 | 6.74 | 6.74 | -0.09 (-1.32%) | 127,019 |
20 Dec 2023 | INR | 6.76 | 7 | 6.6 | 6.83 | 6.83 | -0.02 (-0.29%) | 223,786 |
19 Dec 2023 | INR | 6.83 | 7.04 | 6.11 | 6.85 | 6.85 | -0.03 (-0.44%) | 158,426 |
18 Dec 2023 | INR | 6.95 | 6.96 | 6.1 | 6.88 | 6.88 | -0.05 (-0.72%) | 137,097 |
15 Dec 2023 | INR | 6.99 | 7.01 | 6.8 | 6.93 | 6.93 | -0.02 (-0.29%) | 126,235 |
14 Dec 2023 | INR | 6.97 | 7.02 | 6.93 | 6.95 | 6.95 | -0.03 (-0.43%) | 144,755 |
13 Dec 2023 | INR | 7 | 7.14 | 6.96 | 6.98 | 6.98 | -0.02 (-0.29%) | 102,021 |
12 Dec 2023 | INR | 7.15 | 7.15 | 6.96 | 7 | 7 | -0.03 (-0.43%) | 148,240 |
11 Dec 2023 | INR | 7.08 | 7.08 | 6.95 | 7.03 | 7.03 | +0.02 (+0.29%) | 251,702 |
8 Dec 2023 | INR | 6.75 | 7.1 | 6.68 | 7.01 | 7.01 | +0.47 (+7.19%) | 527,508 |
7 Dec 2023 | INR | 6.67 | 6.79 | 6.4 | 6.54 | 6.54 | -0.06 (-0.91%) | 229,562 |
6 Dec 2023 | INR | 6.82 | 6.96 | 6.45 | 6.6 | 6.6 | -0.28 (-4.07%) | 238,109 |
5 Dec 2023 | INR | 6.9 | 7 | 6.8 | 6.88 | 6.88 | -0.02 (-0.29%) | 216,241 |
4 Dec 2023 | INR | 6.95 | 7 | 6.82 | 6.9 | 6.9 | -0.03 (-0.43%) | 231,484 |
1 Dec 2023 | INR | 7.19 | 7.19 | 6.72 | 6.93 | 6.93 | -0.01 (-0.14%) | 164,287 |