Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 11.26 | 11.99 | 10.97 | 11.48 | 11.48 | +0.51 (+4.65%) | 1,372,817 |
11 Jan 2024 | INR | 11.3 | 11.9 | 10.9 | 10.97 | 10.97 | -0.26 (-2.32%) | 780,323 |
10 Jan 2024 | INR | 11.3 | 11.3 | 10.8 | 11.23 | 11.23 | +0.16 (+1.45%) | 502,331 |
9 Jan 2024 | INR | 11.29 | 12.1 | 10.8 | 11.07 | 11.07 | -0.22 (-1.95%) | 872,087 |
8 Jan 2024 | INR | 12.15 | 12.49 | 11.05 | 11.29 | 11.29 | -0.82 (-6.77%) | 1,481,551 |
5 Jan 2024 | INR | 11.5 | 12.65 | 11.35 | 12.11 | 12.11 | +1.43 (+13.39%) | 4,289,484 |
4 Jan 2024 | INR | 9.45 | 10.68 | 9.32 | 10.68 | 10.68 | +1.78 (+20%) | 2,461,521 |
3 Jan 2024 | INR | 8.84 | 9 | 8.56 | 8.9 | 8.9 | +0.1 (+1.14%) | 885,757 |
2 Jan 2024 | INR | 8.42 | 8.97 | 8.26 | 8.8 | 8.8 | +0.6 (+7.32%) | 552,514 |
1 Jan 2024 | INR | 8.43 | 8.43 | 8.05 | 8.2 | 8.2 | -0.06 (-0.73%) | 228,280 |
29 Dec 2023 | INR | 8.45 | 8.45 | 8.12 | 8.26 | 8.26 | +0.04 (+0.49%) | 223,938 |
28 Dec 2023 | INR | 8.6 | 8.6 | 8.2 | 8.22 | 8.22 | -0.22 (-2.61%) | 259,133 |
27 Dec 2023 | INR | 8.51 | 8.61 | 8.4 | 8.44 | 8.44 | -0.01 (-0.12%) | 78,521 |
26 Dec 2023 | INR | 8.5 | 8.8 | 8.32 | 8.45 | 8.45 | -0.07 (-0.82%) | 209,536 |
22 Dec 2023 | INR | 8.79 | 8.79 | 8 | 8.52 | 8.52 | -0.27 (-3.07%) | 329,547 |
21 Dec 2023 | INR | 8.86 | 8.99 | 8.57 | 8.79 | 8.79 | +0.26 (+3.05%) | 300,561 |
20 Dec 2023 | INR | 8.86 | 9.45 | 8.49 | 8.53 | 8.53 | +0.02 (+0.24%) | 1,436,836 |
19 Dec 2023 | INR | 8.1 | 8.64 | 8.1 | 8.51 | 8.51 | +0.45 (+5.58%) | 643,706 |
18 Dec 2023 | INR | 8.1 | 8.1 | 8 | 8.06 | 8.06 | -0.04 (-0.49%) | 205,699 |
15 Dec 2023 | INR | 8.28 | 8.38 | 8 | 8.1 | 8.1 | -0.05 (-0.61%) | 401,690 |
14 Dec 2023 | INR | 8.38 | 8.38 | 8 | 8.15 | 8.15 | -0.13 (-1.57%) | 184,563 |
13 Dec 2023 | INR | 8.24 | 8.4 | 8.12 | 8.28 | 8.28 | +0.17 (+2.10%) | 225,245 |
12 Dec 2023 | INR | 8.49 | 8.49 | 8 | 8.11 | 8.11 | -0.19 (-2.29%) | 289,129 |
11 Dec 2023 | INR | 8 | 8.69 | 8 | 8.3 | 8.3 | +0.48 (+6.14%) | 988,617 |
8 Dec 2023 | INR | 7.99 | 7.99 | 7.41 | 7.82 | 7.82 | +0.16 (+2.09%) | 407,750 |
7 Dec 2023 | INR | 7.69 | 7.8 | 7.53 | 7.66 | 7.66 | +0.03 (+0.39%) | 189,245 |
6 Dec 2023 | INR | 7.61 | 7.7 | 7.51 | 7.63 | 7.63 | +0.06 (+0.79%) | 287,985 |
5 Dec 2023 | INR | 7.6 | 7.79 | 7.45 | 7.57 | 7.57 | +0.15 (+2.02%) | 348,854 |
4 Dec 2023 | INR | 7.55 | 7.66 | 7.05 | 7.42 | 7.42 | -0.18 (-2.37%) | 198,686 |
1 Dec 2023 | INR | 7.79 | 7.79 | 7.55 | 7.6 | 7.6 | -0.03 (-0.39%) | 87,438 |