Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 6.1 | 6.23 | 5.65 | 5.89 | 5.89 | -0.19 (-3.13%) | 121,513 |
10 Apr 2024 | INR | 6.3 | 6.35 | 6.05 | 6.08 | 6.08 | -0.23 (-3.65%) | 111,371 |
9 Apr 2024 | INR | 6.52 | 6.8 | 6.27 | 6.31 | 6.31 | -0.4 (-5.96%) | 156,462 |
8 Apr 2024 | INR | 6.14 | 6.75 | 6.14 | 6.71 | 6.71 | +0.57 (+9.28%) | 637,041 |
5 Apr 2024 | INR | 6.14 | 6.14 | 5.86 | 6.14 | 6.14 | +0.55 (+9.84%) | 614,558 |
4 Apr 2024 | INR | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | +0.26 (+4.88%) | 34,188 |
3 Apr 2024 | INR | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | +0.25 (+4.92%) | 36,433 |
2 Apr 2024 | INR | 5.08 | 5.08 | 4.95 | 5.08 | 5.08 | +0.24 (+4.96%) | 52,142 |
1 Apr 2024 | INR | 4.7 | 4.84 | 4.61 | 4.84 | 4.84 | +0.23 (+4.99%) | 39,518 |
28 Mar 2024 | INR | 4.97 | 4.99 | 4.61 | 4.61 | 4.61 | -0.24 (-4.95%) | 374,361 |
27 Mar 2024 | INR | 5 | 5.04 | 4.83 | 4.85 | 4.85 | -0.19 (-3.77%) | 242,072 |
26 Mar 2024 | INR | 4.85 | 5.1 | 4.8 | 5.04 | 5.04 | +0.09 (+1.82%) | 212,615 |
22 Mar 2024 | INR | 5 | 5.19 | 4.82 | 4.95 | 4.95 | -0.07 (-1.39%) | 252,411 |
21 Mar 2024 | INR | 5.2 | 5.2 | 4.96 | 5.02 | 5.02 | -0.04 (-0.79%) | 169,257 |
20 Mar 2024 | INR | 5 | 5.23 | 5 | 5.06 | 5.06 | +0.03 (+0.60%) | 109,969 |
19 Mar 2024 | INR | 5.25 | 5.34 | 5 | 5.03 | 5.03 | -0.17 (-3.27%) | 221,781 |
18 Mar 2024 | INR | 5.45 | 5.57 | 5.17 | 5.2 | 5.2 | -0.24 (-4.41%) | 488,946 |
15 Mar 2024 | INR | 6.1 | 6.1 | 5.4 | 5.44 | 5.44 | -0.55 (-9.18%) | 549,547 |
14 Mar 2024 | INR | 6.07 | 6.19 | 5.51 | 5.99 | 5.99 | -0.08 (-1.32%) | 340,476 |
13 Mar 2024 | INR | 6.8 | 6.8 | 6 | 6.07 | 6.07 | -0.5 (-7.61%) | 217,253 |
12 Mar 2024 | INR | 6.7 | 6.74 | 6.31 | 6.57 | 6.57 | -0.17 (-2.52%) | 188,281 |
11 Mar 2024 | INR | 7.34 | 7.4 | 6.62 | 6.74 | 6.74 | -0.27 (-3.85%) | 596,111 |
7 Mar 2024 | INR | 6.93 | 7.1 | 6.6 | 7.01 | 7.01 | +0.08 (+1.15%) | 86,439 |
6 Mar 2024 | INR | 7.59 | 7.59 | 6.8 | 6.93 | 6.93 | -0.33 (-4.55%) | 223,276 |
5 Mar 2024 | INR | 6.9 | 7.6 | 6.73 | 7.26 | 7.26 | +0.32 (+4.61%) | 514,715 |
4 Mar 2024 | INR | 6.98 | 6.98 | 6.8 | 6.94 | 6.94 | +0.13 (+1.91%) | 78,924 |
1 Mar 2024 | INR | 6.94 | 7.1 | 6.6 | 6.81 | 6.81 | -0.06 (-0.87%) | 130,452 |
29 Feb 2024 | INR | 6.65 | 7.3 | 6.12 | 6.87 | 6.87 | +0.13 (+1.93%) | 231,173 |
28 Feb 2024 | INR | 6.96 | 7.04 | 6.55 | 6.74 | 6.74 | -0.13 (-1.89%) | 168,698 |
27 Feb 2024 | INR | 6.85 | 7.1 | 6.84 | 6.87 | 6.87 | -0.06 (-0.87%) | 101,063 |