Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2.45 | 2.45 | 2.41 | 2.45 | 2.45 | +0.11 (+4.70%) | 612,149 |
13 Oct 2023 | INR | 2.34 | 2.34 | 2.3 | 2.34 | 2.34 | +0.11 (+4.93%) | 958,376 |
12 Oct 2023 | INR | 2.17 | 2.23 | 2.15 | 2.23 | 2.23 | +0.1 (+4.69%) | 767,207 |
11 Oct 2023 | INR | 2.15 | 2.15 | 2.1 | 2.13 | 2.13 | +0.04 (+1.91%) | 920,607 |
10 Oct 2023 | INR | 1.96 | 2.12 | 1.96 | 2.09 | 2.09 | +0.04 (+1.95%) | 1,261,424 |
9 Oct 2023 | INR | 2.05 | 2.15 | 2.05 | 2.05 | 2.05 | -0.1 (-4.65%) | 1,086,340 |
6 Oct 2023 | INR | 2.17 | 2.17 | 2 | 2.15 | 2.15 | +0.08 (+3.86%) | 7,973,989 |
5 Oct 2023 | INR | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | +0.09 (+4.55%) | 1,230,149 |
4 Oct 2023 | INR | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | +0.09 (+4.76%) | 284,758 |
3 Oct 2023 | INR | 1.85 | 1.89 | 1.84 | 1.89 | 1.89 | +0.09 (+5.00%) | 458,071 |
29 Sep 2023 | INR | 1.85 | 1.85 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 483,141 |
28 Sep 2023 | INR | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 472,666 |
27 Sep 2023 | INR | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 416,528 |
26 Sep 2023 | INR | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | +0.03 (+1.64%) | 385,738 |
25 Sep 2023 | INR | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | +0.03 (+1.67%) | 358,045 |
22 Sep 2023 | INR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | +0.03 (+1.69%) | 325,828 |
21 Sep 2023 | INR | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 636,657 |
20 Sep 2023 | INR | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 652,034 |
18 Sep 2023 | INR | 1.83 | 1.83 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 520,258 |
15 Sep 2023 | INR | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 801,574 |
14 Sep 2023 | INR | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 970,658 |
13 Sep 2023 | INR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 756,607 |
12 Sep 2023 | INR | 1.92 | 1.92 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 1,995,687 |
11 Sep 2023 | INR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | +0.03 (+1.60%) | 784,131 |
8 Sep 2023 | INR | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | +0.03 (+1.63%) | 2,450,178 |
7 Sep 2023 | INR | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.03 (-1.60%) | 499,419 |
6 Sep 2023 | INR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.03 (-1.58%) | 350,860 |
5 Sep 2023 | INR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 519,882 |
4 Sep 2023 | INR | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 757,835 |
1 Sep 2023 | INR | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.04 (-2%) | 273,018 |