Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 3.1 | 3.31 | 3.02 | 3.3 | 3.3 | +0.14 (+4.43%) | 2,461,880 |
18 Jul 2023 | INR | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -0.16 (-4.82%) | 1,348,063 |
17 Jul 2023 | INR | 3.42 | 3.42 | 3.3 | 3.32 | 3.32 | -0.04 (-1.19%) | 667,431 |
14 Jul 2023 | INR | 3.46 | 3.5 | 3.3 | 3.36 | 3.36 | -0.1 (-2.89%) | 1,269,483 |
13 Jul 2023 | INR | 3.49 | 3.64 | 3.43 | 3.46 | 3.46 | -0.02 (-0.57%) | 1,671,309 |
12 Jul 2023 | INR | 3.39 | 3.55 | 3.34 | 3.48 | 3.48 | +0.03 (+0.87%) | 2,213,604 |
11 Jul 2023 | INR | 3.21 | 3.47 | 3.15 | 3.45 | 3.45 | +0.14 (+4.23%) | 4,456,370 |
10 Jul 2023 | INR | 3.53 | 3.62 | 3.31 | 3.31 | 3.31 | -0.17 (-4.89%) | 3,954,502 |
7 Jul 2023 | INR | 3.43 | 3.48 | 3.34 | 3.48 | 3.48 | +0.16 (+4.82%) | 7,801,156 |
6 Jul 2023 | INR | 3.23 | 3.32 | 3.19 | 3.32 | 3.32 | +0.15 (+4.73%) | 4,370,162 |
5 Jul 2023 | INR | 3.15 | 3.17 | 3.04 | 3.17 | 3.17 | +0.15 (+4.97%) | 4,570,792 |
4 Jul 2023 | INR | 3.02 | 3.02 | 2.95 | 3.02 | 3.02 | +0.14 (+4.86%) | 1,124,176 |
3 Jul 2023 | INR | 2.82 | 2.88 | 2.79 | 2.88 | 2.88 | +0.13 (+4.73%) | 2,329,546 |
30 Jun 2023 | INR | 2.72 | 2.81 | 2.72 | 2.75 | 2.75 | -0.11 (-3.85%) | 4,627,325 |
28 Jun 2023 | INR | 3.1 | 3.16 | 2.86 | 2.86 | 2.86 | -0.15 (-4.98%) | 6,092,165 |
27 Jun 2023 | INR | 2.91 | 3.01 | 2.87 | 3.01 | 3.01 | +0.14 (+4.88%) | 448,093 |
26 Jun 2023 | INR | 3 | 3 | 2.8 | 2.87 | 2.87 | -0.05 (-1.71%) | 720,758 |
23 Jun 2023 | INR | 3.1 | 3.2 | 2.92 | 2.92 | 2.92 | -0.15 (-4.89%) | 1,452,223 |
22 Jun 2023 | INR | 3.24 | 3.29 | 3.05 | 3.07 | 3.07 | -0.14 (-4.36%) | 1,168,504 |
21 Jun 2023 | INR | 3.36 | 3.43 | 3.2 | 3.21 | 3.21 | -0.14 (-4.18%) | 1,251,381 |
20 Jun 2023 | INR | 3.57 | 3.57 | 3.31 | 3.35 | 3.35 | -0.12 (-3.46%) | 647,079 |
19 Jun 2023 | INR | 3.51 | 3.61 | 3.45 | 3.47 | 3.47 | -0.09 (-2.53%) | 564,545 |
16 Jun 2023 | INR | 3.62 | 3.7 | 3.53 | 3.56 | 3.56 | -0.05 (-1.39%) | 1,031,871 |
15 Jun 2023 | INR | 3.51 | 3.64 | 3.5 | 3.61 | 3.61 | +0.11 (+3.14%) | 1,115,934 |
14 Jun 2023 | INR | 3.48 | 3.56 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 584,973 |
13 Jun 2023 | INR | 3.56 | 3.6 | 3.43 | 3.48 | 3.48 | +0.05 (+1.46%) | 2,314,782 |
12 Jun 2023 | INR | 3.18 | 3.48 | 3.16 | 3.43 | 3.43 | +0.11 (+3.31%) | 1,684,490 |
9 Jun 2023 | INR | 3.39 | 3.48 | 3.32 | 3.32 | 3.32 | -0.17 (-4.87%) | 1,102,663 |
8 Jun 2023 | INR | 3.85 | 3.85 | 3.49 | 3.49 | 3.49 | -0.18 (-4.90%) | 3,356,566 |
7 Jun 2023 | INR | 3.55 | 3.67 | 3.5 | 3.67 | 3.67 | +0.17 (+4.86%) | 5,979,611 |