Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 4.02 | 4.29 | 4.02 | 4.25 | 4.25 | +0.16 (+3.91%) | 569 |
13 Oct 2023 | INR | 4.23 | 4.4 | 4.02 | 4.09 | 4.09 | -0.14 (-3.31%) | 5,402 |
12 Oct 2023 | INR | 4 | 4.24 | 3.87 | 4.23 | 4.23 | +0.19 (+4.70%) | 1,864 |
11 Oct 2023 | INR | 4.05 | 4.15 | 4.04 | 4.04 | 4.04 | -0.21 (-4.94%) | 13,078 |
10 Oct 2023 | INR | 4.38 | 4.56 | 4.25 | 4.25 | 4.25 | -0.22 (-4.92%) | 3,029 |
9 Oct 2023 | INR | 4.48 | 4.48 | 4.26 | 4.47 | 4.47 | -0.01 (-0.22%) | 917 |
6 Oct 2023 | INR | 4.3 | 4.58 | 4.3 | 4.48 | 4.48 | +0.11 (+2.52%) | 1,846 |
5 Oct 2023 | INR | 4.36 | 4.38 | 4.36 | 4.37 | 4.37 | -0.21 (-4.59%) | 7,763 |
4 Oct 2023 | INR | 4.65 | 4.65 | 4.23 | 4.58 | 4.58 | +0.14 (+3.15%) | 8,338 |
3 Oct 2023 | INR | 4.7 | 4.78 | 4.34 | 4.44 | 4.44 | -0.12 (-2.63%) | 1,431 |
29 Sep 2023 | INR | 4.8 | 5 | 4.56 | 4.56 | 4.56 | -0.24 (-5%) | 69,144 |
28 Sep 2023 | INR | 4.8 | 4.8 | 4.54 | 4.8 | 4.8 | +0.03 (+0.63%) | 2,740 |
27 Sep 2023 | INR | 4.56 | 4.84 | 4.39 | 4.77 | 4.77 | +0.15 (+3.25%) | 4,910 |
26 Sep 2023 | INR | 4.95 | 4.95 | 4.56 | 4.62 | 4.62 | -0.17 (-3.55%) | 2,475 |
25 Sep 2023 | INR | 4.79 | 4.79 | 4.7 | 4.79 | 4.79 | -0.1 (-2.04%) | 831 |
22 Sep 2023 | INR | 4.9 | 4.9 | 4.66 | 4.89 | 4.89 | -0.01 (-0.20%) | 6,763 |
21 Sep 2023 | INR | 4.68 | 4.9 | 4.68 | 4.9 | 4.9 | -0.02 (-0.41%) | 2,677 |
20 Sep 2023 | INR | 4.68 | 4.92 | 4.68 | 4.92 | 4.92 | 0.0 (0.0%) | 6,788 |
18 Sep 2023 | INR | 5.03 | 5.03 | 4.71 | 4.92 | 4.92 | -0.03 (-0.61%) | 293 |
15 Sep 2023 | INR | 4.87 | 5.1 | 4.75 | 4.95 | 4.95 | -0.04 (-0.80%) | 8,898 |
14 Sep 2023 | INR | 5 | 5.09 | 4.85 | 4.99 | 4.99 | -0.11 (-2.16%) | 5,879 |
13 Sep 2023 | INR | 5.11 | 5.11 | 4.75 | 5.1 | 5.1 | +0.1 (+2%) | 19,291 |
12 Sep 2023 | INR | 5.14 | 5.14 | 5 | 5 | 5 | -0.02 (-0.40%) | 1,240 |
11 Sep 2023 | INR | 4.8 | 5.04 | 4.6 | 5.02 | 5.02 | +0.22 (+4.58%) | 4,714 |
8 Sep 2023 | INR | 4.82 | 5.05 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 10,216 |
7 Sep 2023 | INR | 5.08 | 5.08 | 4.83 | 5.05 | 5.05 | -0.03 (-0.59%) | 3,093 |
6 Sep 2023 | INR | 5.17 | 5.17 | 4.82 | 5.08 | 5.08 | +0.01 (+0.20%) | 1,496 |
5 Sep 2023 | INR | 5.11 | 5.11 | 4.86 | 5.07 | 5.07 | -0.04 (-0.78%) | 2,701 |
4 Sep 2023 | INR | 5.1 | 5.3 | 4.85 | 5.11 | 5.11 | +0.01 (+0.20%) | 3,771 |
1 Sep 2023 | INR | 4.9 | 5.13 | 4.89 | 5.1 | 5.1 | -0.04 (-0.78%) | 4,747 |