Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 4.23 | 4.23 | 4.03 | 4.06 | 4.06 | -0.09 (-2.17%) | 122,082 |
10 Apr 2024 | INR | 4.27 | 4.27 | 4.06 | 4.15 | 4.15 | -0.04 (-0.95%) | 77,082 |
9 Apr 2024 | INR | 4.14 | 4.29 | 4 | 4.19 | 4.19 | +0.07 (+1.70%) | 90,373 |
8 Apr 2024 | INR | 4.28 | 4.28 | 4.02 | 4.12 | 4.12 | -0.01 (-0.24%) | 72,421 |
5 Apr 2024 | INR | 4.05 | 4.13 | 3.83 | 4.13 | 4.13 | +0.19 (+4.82%) | 215,192 |
4 Apr 2024 | INR | 4 | 4.08 | 3.8 | 3.94 | 3.94 | +0.02 (+0.51%) | 113,512 |
3 Apr 2024 | INR | 4 | 4.1 | 3.88 | 3.92 | 3.92 | -0.07 (-1.75%) | 191,443 |
2 Apr 2024 | INR | 3.95 | 4.15 | 3.95 | 3.99 | 3.99 | -0.01 (-0.25%) | 47,496 |
1 Apr 2024 | INR | 4.08 | 4.09 | 3.75 | 4 | 4 | +0.07 (+1.78%) | 67,869 |
28 Mar 2024 | INR | 3.92 | 4.18 | 3.87 | 3.93 | 3.93 | -0.14 (-3.44%) | 104,796 |
27 Mar 2024 | INR | 4.01 | 4.19 | 3.91 | 4.07 | 4.07 | -0.02 (-0.49%) | 86,604 |
26 Mar 2024 | INR | 4.08 | 4.2 | 3.9 | 4.09 | 4.09 | +0.09 (+2.25%) | 103,330 |
22 Mar 2024 | INR | 4.01 | 4.11 | 3.82 | 4 | 4 | +0.07 (+1.78%) | 100,026 |
21 Mar 2024 | INR | 4 | 4.1 | 3.81 | 3.93 | 3.93 | -0.02 (-0.51%) | 54,227 |
20 Mar 2024 | INR | 3.93 | 4.08 | 3.76 | 3.95 | 3.95 | +0.03 (+0.77%) | 39,547 |
19 Mar 2024 | INR | 4.05 | 4.1 | 3.89 | 3.92 | 3.92 | -0.05 (-1.26%) | 52,450 |
18 Mar 2024 | INR | 3.9 | 3.97 | 3.61 | 3.97 | 3.97 | +0.18 (+4.75%) | 115,384 |
15 Mar 2024 | INR | 3.99 | 3.99 | 3.68 | 3.79 | 3.79 | -0.05 (-1.30%) | 40,662 |
14 Mar 2024 | INR | 3.89 | 3.94 | 3.61 | 3.84 | 3.84 | +0.06 (+1.59%) | 94,021 |
13 Mar 2024 | INR | 3.95 | 4.08 | 3.75 | 3.78 | 3.78 | -0.16 (-4.06%) | 161,288 |
12 Mar 2024 | INR | 4.15 | 4.15 | 3.82 | 3.94 | 3.94 | -0.08 (-1.99%) | 98,344 |
11 Mar 2024 | INR | 4.2 | 4.33 | 3.99 | 4.02 | 4.02 | -0.18 (-4.29%) | 93,124 |
7 Mar 2024 | INR | 4.15 | 4.42 | 4.1 | 4.2 | 4.2 | -0.11 (-2.55%) | 89,949 |
6 Mar 2024 | INR | 4.26 | 4.49 | 4.14 | 4.31 | 4.31 | -0.04 (-0.92%) | 116,059 |
5 Mar 2024 | INR | 4.5 | 4.55 | 4.3 | 4.35 | 4.35 | -0.17 (-3.76%) | 78,321 |
4 Mar 2024 | INR | 4.89 | 4.89 | 4.52 | 4.52 | 4.52 | -0.05 (-1.09%) | 79,616 |
1 Mar 2024 | INR | 4.48 | 4.6 | 4.44 | 4.57 | 4.57 | +0.18 (+4.10%) | 136,706 |
29 Feb 2024 | INR | 4.55 | 4.65 | 4.35 | 4.39 | 4.39 | -0.16 (-3.52%) | 130,739 |
28 Feb 2024 | INR | 4.55 | 4.74 | 4.36 | 4.55 | 4.55 | -0.02 (-0.44%) | 134,957 |
27 Feb 2024 | INR | 4.69 | 4.8 | 4.46 | 4.57 | 4.57 | -0.12 (-2.56%) | 322,292 |