Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 4.65 | 4.65 | 4.5 | 4.53 | 4.53 | -0.08 (-1.74%) | 563,590 |
23 Feb 2024 | INR | 4.7 | 4.7 | 4.54 | 4.61 | 4.61 | -0.04 (-0.86%) | 723,299 |
22 Feb 2024 | INR | 4.6 | 4.7 | 4.48 | 4.65 | 4.65 | +0.05 (+1.09%) | 777,352 |
21 Feb 2024 | INR | 4.69 | 4.69 | 4.56 | 4.6 | 4.6 | -0.01 (-0.22%) | 612,995 |
20 Feb 2024 | INR | 4.58 | 4.7 | 4.55 | 4.61 | 4.61 | +0.03 (+0.66%) | 715,090 |
19 Feb 2024 | INR | 4.66 | 4.85 | 4.42 | 4.58 | 4.58 | -0.16 (-3.38%) | 1,453,073 |
16 Feb 2024 | INR | 4.8 | 4.94 | 4.35 | 4.74 | 4.74 | -0.03 (-0.63%) | 1,028,487 |
15 Feb 2024 | INR | 4.95 | 4.99 | 4.75 | 4.77 | 4.77 | -0.1 (-2.05%) | 934,256 |
14 Feb 2024 | INR | 4.4 | 4.9 | 4.4 | 4.87 | 4.87 | +0.28 (+6.10%) | 740,128 |
13 Feb 2024 | INR | 4.78 | 4.87 | 4.35 | 4.59 | 4.59 | -0.18 (-3.77%) | 1,164,044 |
12 Feb 2024 | INR | 4.96 | 5.1 | 4.71 | 4.77 | 4.77 | -0.19 (-3.83%) | 988,943 |
9 Feb 2024 | INR | 5.05 | 5.2 | 4.75 | 4.96 | 4.96 | -0.02 (-0.40%) | 1,526,749 |
8 Feb 2024 | INR | 4.8 | 5 | 4.8 | 4.98 | 4.98 | +0.1 (+2.05%) | 1,770,747 |
7 Feb 2024 | INR | 4.92 | 4.92 | 4.81 | 4.88 | 4.88 | +0.05 (+1.04%) | 1,436,543 |
6 Feb 2024 | INR | 4.95 | 4.95 | 4.78 | 4.83 | 4.83 | -0.07 (-1.43%) | 1,752,801 |
5 Feb 2024 | INR | 4.94 | 4.98 | 4.86 | 4.9 | 4.9 | +0.04 (+0.82%) | 1,574,988 |
2 Feb 2024 | INR | 4.89 | 4.98 | 4.8 | 4.86 | 4.86 | -0.03 (-0.61%) | 1,530,976 |
1 Feb 2024 | INR | 4.85 | 5 | 4.8 | 4.89 | 4.89 | -0.02 (-0.41%) | 1,468,498 |
31 Jan 2024 | INR | 5 | 5 | 4.85 | 4.91 | 4.91 | -0.04 (-0.81%) | 1,540,698 |
30 Jan 2024 | INR | 5.14 | 5.14 | 4.89 | 4.95 | 4.95 | -0.09 (-1.79%) | 1,695,109 |
29 Jan 2024 | INR | 5.24 | 5.24 | 4.85 | 5.04 | 5.04 | -0.02 (-0.40%) | 3,033,612 |
25 Jan 2024 | INR | 4.73 | 5.06 | 4.66 | 5.06 | 5.06 | +0.24 (+4.98%) | 1,946,369 |
24 Jan 2024 | INR | 4.97 | 5.07 | 4.73 | 4.82 | 4.82 | -0.15 (-3.02%) | 2,146,535 |
23 Jan 2024 | INR | 5.23 | 5.47 | 4.97 | 4.97 | 4.97 | -0.26 (-4.97%) | 2,602,491 |
20 Jan 2024 | INR | 5.25 | 5.39 | 5.13 | 5.23 | 5.23 | -0.05 (-0.95%) | 1,772,475 |
19 Jan 2024 | INR | 5.37 | 5.49 | 5.25 | 5.28 | 5.28 | -0.09 (-1.68%) | 2,031,904 |
18 Jan 2024 | INR | 5.5 | 5.64 | 5.23 | 5.37 | 5.37 | -0.12 (-2.19%) | 2,254,506 |
17 Jan 2024 | INR | 5.44 | 5.59 | 5.11 | 5.49 | 5.49 | +0.12 (+2.23%) | 3,289,489 |
16 Jan 2024 | INR | 5.49 | 5.52 | 5.01 | 5.37 | 5.37 | +0.11 (+2.09%) | 6,728,091 |
15 Jan 2024 | INR | 5.26 | 5.26 | 5.15 | 5.26 | 5.26 | +0.25 (+4.99%) | 2,067,161 |