Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 9.3 | 9.3 | 8.52 | 9.11 | 9.11 | +0.23 (+2.59%) | 406,149 |
11 Jan 2024 | INR | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | +0.42 (+4.96%) | 149,425 |
10 Jan 2024 | INR | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | +0.4 (+4.96%) | 46,609 |
9 Jan 2024 | INR | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | +0.38 (+4.95%) | 44,551 |
8 Jan 2024 | INR | 7.68 | 7.68 | 7.67 | 7.68 | 7.68 | +0.36 (+4.92%) | 259,042 |
5 Jan 2024 | INR | 7.51 | 7.51 | 7.3 | 7.32 | 7.32 | -0.04 (-0.54%) | 69,745 |
4 Jan 2024 | INR | 7.48 | 7.48 | 7.21 | 7.36 | 7.36 | -0.04 (-0.54%) | 64,024 |
3 Jan 2024 | INR | 7.45 | 7.45 | 6.94 | 7.4 | 7.4 | +0.1 (+1.37%) | 48,767 |
2 Jan 2024 | INR | 7.2 | 7.39 | 7.2 | 7.3 | 7.3 | +0.03 (+0.41%) | 20,797 |
1 Jan 2024 | INR | 7.49 | 7.49 | 7.19 | 7.27 | 7.27 | -0.06 (-0.82%) | 83,486 |
29 Dec 2023 | INR | 7.5 | 7.54 | 7.24 | 7.33 | 7.33 | +0.12 (+1.66%) | 43,352 |
28 Dec 2023 | INR | 7.24 | 7.34 | 7.17 | 7.21 | 7.21 | 0.0 (0.0%) | 27,859 |
27 Dec 2023 | INR | 7.12 | 7.38 | 7.12 | 7.21 | 7.21 | +0.09 (+1.26%) | 42,327 |
26 Dec 2023 | INR | 7.29 | 7.6 | 6.9 | 7.12 | 7.12 | -0.14 (-1.93%) | 81,479 |
22 Dec 2023 | INR | 7.3 | 7.3 | 7.06 | 7.26 | 7.26 | +0.27 (+3.86%) | 23,299 |
21 Dec 2023 | INR | 6.9 | 7.4 | 6.8 | 6.99 | 6.99 | -0.13 (-1.83%) | 65,898 |
20 Dec 2023 | INR | 7.74 | 7.74 | 7.1 | 7.12 | 7.12 | -0.35 (-4.69%) | 111,361 |
19 Dec 2023 | INR | 7.8 | 7.95 | 7.32 | 7.47 | 7.47 | -0.23 (-2.99%) | 142,553 |
18 Dec 2023 | INR | 8 | 8 | 7.6 | 7.7 | 7.7 | -0.3 (-3.75%) | 80,867 |
15 Dec 2023 | INR | 8.28 | 8.28 | 7.8 | 8 | 8 | -0.08 (-0.99%) | 62,189 |
14 Dec 2023 | INR | 8.34 | 8.35 | 8 | 8.08 | 8.08 | +0.09 (+1.13%) | 102,846 |
13 Dec 2023 | INR | 8.38 | 8.38 | 7.76 | 7.99 | 7.99 | -0.11 (-1.36%) | 195,544 |
12 Dec 2023 | INR | 8.5 | 8.5 | 8 | 8.1 | 8.1 | 0.0 (0.0%) | 172,514 |
11 Dec 2023 | INR | 8.78 | 8.78 | 8.07 | 8.1 | 8.1 | -0.38 (-4.48%) | 387,386 |
8 Dec 2023 | INR | 8.49 | 8.49 | 8.21 | 8.48 | 8.48 | +0.39 (+4.82%) | 678,364 |
7 Dec 2023 | INR | 8.93 | 8.93 | 8.09 | 8.09 | 8.09 | -0.42 (-4.94%) | 2,282,176 |
6 Dec 2023 | INR | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | +0.4 (+4.93%) | 173,235 |
5 Dec 2023 | INR | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | +0.73 (+9.89%) | 144,374 |
4 Dec 2023 | INR | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | +0.67 (+9.99%) | 106,758 |
1 Dec 2023 | INR | 6.24 | 6.71 | 6.06 | 6.71 | 6.71 | +0.61 (+10%) | 193,132 |