Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 6.92 | 7.11 | 6.45 | 7.11 | 7.11 | +0.33 (+4.87%) | 11,399 |
23 Feb 2024 | INR | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.35 (-4.91%) | 4,649 |
22 Feb 2024 | INR | 7.6 | 7.75 | 7.13 | 7.13 | 7.13 | -0.37 (-4.93%) | 39,379 |
21 Feb 2024 | INR | 7.5 | 7.5 | 7.48 | 7.5 | 7.5 | +0.35 (+4.90%) | 20,299 |
20 Feb 2024 | INR | 7.15 | 7.15 | 7.14 | 7.15 | 7.15 | +0.34 (+4.99%) | 14,175 |
19 Feb 2024 | INR | 6.79 | 6.81 | 6.79 | 6.81 | 6.81 | +0.32 (+4.93%) | 2,341 |
16 Feb 2024 | INR | 6.31 | 6.49 | 6.2 | 6.49 | 6.49 | +0.3 (+4.85%) | 12,546 |
15 Feb 2024 | INR | 5.81 | 6.4 | 5.81 | 6.19 | 6.19 | +0.09 (+1.48%) | 39,683 |
14 Feb 2024 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | -0.32 (-4.98%) | 4,962 |
13 Feb 2024 | INR | 6.99 | 6.99 | 6.42 | 6.42 | 6.42 | -0.33 (-4.89%) | 5,394 |
12 Feb 2024 | INR | 6.73 | 6.75 | 6.6 | 6.75 | 6.75 | +0.32 (+4.98%) | 103,995 |
9 Feb 2024 | INR | 6.3 | 6.43 | 6.13 | 6.43 | 6.43 | +0.3 (+4.89%) | 95,300 |
8 Feb 2024 | INR | 6.24 | 6.24 | 5.66 | 6.13 | 6.13 | +0.18 (+3.03%) | 216,101 |
7 Feb 2024 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +0.28 (+4.94%) | 12,748 |
6 Feb 2024 | INR | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | +0.27 (+5%) | 53,392 |
5 Feb 2024 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | +0.25 (+4.85%) | 16,593 |
2 Feb 2024 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.24 (+4.89%) | 11,157 |
1 Feb 2024 | INR | 4.85 | 4.91 | 4.68 | 4.91 | 4.91 | +0.23 (+4.91%) | 46,841 |
31 Jan 2024 | INR | 4.67 | 4.68 | 4.5 | 4.68 | 4.68 | +0.22 (+4.93%) | 36,285 |
30 Jan 2024 | INR | 4.3 | 4.46 | 4.1 | 4.46 | 4.46 | +0.21 (+4.94%) | 33,259 |
29 Jan 2024 | INR | 4.14 | 4.25 | 4.1 | 4.25 | 4.25 | +0.03 (+0.71%) | 14,507 |
25 Jan 2024 | INR | 4.27 | 4.39 | 4.07 | 4.22 | 4.22 | -0.05 (-1.17%) | 13,669 |
24 Jan 2024 | INR | 4.47 | 4.47 | 4.2 | 4.27 | 4.27 | -0.11 (-2.51%) | 7,015 |
23 Jan 2024 | INR | 4.76 | 4.79 | 4.35 | 4.38 | 4.38 | -0.19 (-4.16%) | 15,905 |
20 Jan 2024 | INR | 4.39 | 4.64 | 4.24 | 4.57 | 4.57 | +0.14 (+3.16%) | 61,002 |
19 Jan 2024 | INR | 4.4 | 4.43 | 4.15 | 4.43 | 4.43 | +0.15 (+3.50%) | 3,752 |
18 Jan 2024 | INR | 4.49 | 4.49 | 4.27 | 4.28 | 4.28 | -0.21 (-4.68%) | 8,808 |
17 Jan 2024 | INR | 4.55 | 4.55 | 4.27 | 4.49 | 4.49 | 0.0 (0.0%) | 5,450 |
16 Jan 2024 | INR | 4.62 | 4.62 | 4.2 | 4.49 | 4.49 | +0.07 (+1.58%) | 26,161 |
15 Jan 2024 | INR | 4.65 | 4.65 | 4.42 | 4.42 | 4.42 | -0.23 (-4.95%) | 16,552 |