Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 4.63 | 4.86 | 4.45 | 4.58 | 4.58 | -0.05 (-1.08%) | 8,341 |
11 Jan 2024 | INR | 4.7 | 4.7 | 4.32 | 4.63 | 4.63 | +0.14 (+3.12%) | 13,783 |
10 Jan 2024 | INR | 4.4 | 4.62 | 4.4 | 4.49 | 4.49 | +0.09 (+2.05%) | 8,181 |
9 Jan 2024 | INR | 4.5 | 4.65 | 4.4 | 4.4 | 4.4 | -0.22 (-4.76%) | 22,508 |
8 Jan 2024 | INR | 4.4 | 4.62 | 4.21 | 4.62 | 4.62 | +0.22 (+5%) | 31,247 |
5 Jan 2024 | INR | 4.4 | 4.42 | 4.24 | 4.4 | 4.4 | +0.02 (+0.46%) | 7,281 |
4 Jan 2024 | INR | 4.32 | 4.43 | 4.07 | 4.38 | 4.38 | +0.14 (+3.30%) | 7,091 |
3 Jan 2024 | INR | 4.3 | 4.3 | 3.91 | 4.24 | 4.24 | +0.14 (+3.41%) | 10,236 |
2 Jan 2024 | INR | 4.3 | 4.3 | 4.09 | 4.1 | 4.1 | -0.2 (-4.65%) | 10,140 |
1 Jan 2024 | INR | 4.19 | 4.31 | 3.93 | 4.3 | 4.3 | +0.19 (+4.62%) | 9,065 |
29 Dec 2023 | INR | 4.18 | 4.29 | 4.1 | 4.11 | 4.11 | -0.08 (-1.91%) | 8,004 |
28 Dec 2023 | INR | 4.35 | 4.35 | 4.06 | 4.19 | 4.19 | -0.05 (-1.18%) | 5,873 |
27 Dec 2023 | INR | 4.29 | 4.29 | 4.01 | 4.24 | 4.24 | +0.09 (+2.17%) | 7,546 |
26 Dec 2023 | INR | 4.13 | 4.19 | 4 | 4.15 | 4.15 | +0.02 (+0.48%) | 1,887 |
22 Dec 2023 | INR | 4.05 | 4.19 | 3.87 | 4.13 | 4.13 | +0.08 (+1.98%) | 1,302 |
21 Dec 2023 | INR | 4.2 | 4.23 | 3.95 | 4.05 | 4.05 | +0.02 (+0.50%) | 3,212 |
20 Dec 2023 | INR | 4.22 | 4.22 | 3.91 | 4.03 | 4.03 | -0.06 (-1.47%) | 6,483 |
19 Dec 2023 | INR | 4.14 | 4.24 | 3.86 | 4.09 | 4.09 | +0.05 (+1.24%) | 8,651 |
18 Dec 2023 | INR | 4.27 | 4.27 | 4 | 4.04 | 4.04 | -0.04 (-0.98%) | 7,817 |
15 Dec 2023 | INR | 4.32 | 4.32 | 4.02 | 4.08 | 4.08 | -0.15 (-3.55%) | 1,231 |
14 Dec 2023 | INR | 4.34 | 4.34 | 3.96 | 4.23 | 4.23 | +0.07 (+1.68%) | 4,962 |
13 Dec 2023 | INR | 4.28 | 4.28 | 4.14 | 4.16 | 4.16 | +0.05 (+1.22%) | 8,022 |
12 Dec 2023 | INR | 4.28 | 4.28 | 4.07 | 4.11 | 4.11 | -0.17 (-3.97%) | 3,098 |
11 Dec 2023 | INR | 4.2 | 4.31 | 3.99 | 4.28 | 4.28 | +0.08 (+1.90%) | 3,760 |
8 Dec 2023 | INR | 4.18 | 4.21 | 3.9 | 4.2 | 4.2 | +0.1 (+2.44%) | 8,374 |
7 Dec 2023 | INR | 4.1 | 4.1 | 3.9 | 4.1 | 4.1 | +0.19 (+4.86%) | 6,673 |
6 Dec 2023 | INR | 4.19 | 4.2 | 3.85 | 3.91 | 3.91 | -0.09 (-2.25%) | 14,955 |
5 Dec 2023 | INR | 4.2 | 4.2 | 3.91 | 4 | 4 | 0.0 (0.0%) | 2,830 |
4 Dec 2023 | INR | 4.02 | 4.27 | 3.9 | 4 | 4 | -0.1 (-2.44%) | 4,328 |
1 Dec 2023 | INR | 4.25 | 4.25 | 3.85 | 4.1 | 4.1 | +0.05 (+1.23%) | 28,628 |