Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 4.1 | 4.25 | 3.9 | 4.09 | 4.09 | -0.01 (-0.24%) | 19,425 |
10 Apr 2024 | INR | 4.36 | 4.38 | 4.05 | 4.1 | 4.1 | -0.16 (-3.76%) | 48,224 |
9 Apr 2024 | INR | 4.3 | 4.3 | 4 | 4.26 | 4.26 | +0.09 (+2.16%) | 21,185 |
8 Apr 2024 | INR | 4.35 | 4.35 | 4.1 | 4.17 | 4.17 | +0.02 (+0.48%) | 13,398 |
5 Apr 2024 | INR | 4.1 | 4.21 | 4 | 4.15 | 4.15 | 0.0 (0.0%) | 19,269 |
4 Apr 2024 | INR | 3.99 | 4.38 | 3.99 | 4.15 | 4.15 | -0.03 (-0.72%) | 799,207 |
3 Apr 2024 | INR | 4.16 | 4.24 | 3.92 | 4.18 | 4.18 | +0.1 (+2.45%) | 27,508 |
2 Apr 2024 | INR | 4.2 | 4.2 | 4.01 | 4.08 | 4.08 | -0.12 (-2.86%) | 5,065 |
1 Apr 2024 | INR | 4.21 | 4.21 | 4.02 | 4.2 | 4.2 | -0.01 (-0.24%) | 16,061 |
28 Mar 2024 | INR | 4.13 | 4.42 | 4 | 4.21 | 4.21 | 0.0 (0.0%) | 272,294 |
27 Mar 2024 | INR | 4.21 | 4.22 | 3.93 | 4.21 | 4.21 | +0.08 (+1.94%) | 31,170 |
26 Mar 2024 | INR | 4.21 | 4.3 | 4.01 | 4.13 | 4.13 | -0.08 (-1.90%) | 20,795 |
22 Mar 2024 | INR | 4.05 | 4.24 | 3.86 | 4.21 | 4.21 | +0.17 (+4.21%) | 1,698,967 |
21 Mar 2024 | INR | 4.08 | 4.08 | 4.02 | 4.04 | 4.04 | +0.15 (+3.86%) | 8,386 |
20 Mar 2024 | INR | 4.11 | 4.11 | 3.85 | 3.89 | 3.89 | -0.03 (-0.77%) | 266,543 |
19 Mar 2024 | INR | 4.09 | 4.14 | 3.81 | 3.92 | 3.92 | -0.09 (-2.24%) | 256,716 |
18 Mar 2024 | INR | 4.22 | 4.22 | 3.95 | 4.01 | 4.01 | -0.14 (-3.37%) | 5,009 |
15 Mar 2024 | INR | 4.13 | 4.29 | 3.94 | 4.15 | 4.15 | +0.02 (+0.48%) | 22,120 |
14 Mar 2024 | INR | 4.25 | 4.25 | 4.13 | 4.13 | 4.13 | -0.21 (-4.84%) | 17,564 |
13 Mar 2024 | INR | 4.6 | 4.6 | 4.28 | 4.34 | 4.34 | -0.16 (-3.56%) | 374,540 |
12 Mar 2024 | INR | 4.5 | 4.62 | 4.18 | 4.5 | 4.5 | +0.1 (+2.27%) | 24,028 |
11 Mar 2024 | INR | 4.81 | 4.81 | 4.37 | 4.4 | 4.4 | -0.19 (-4.14%) | 52,060 |
7 Mar 2024 | INR | 4.59 | 4.59 | 4.4 | 4.59 | 4.59 | +0.21 (+4.79%) | 51,890 |
6 Mar 2024 | INR | 4.67 | 4.67 | 4.36 | 4.38 | 4.38 | -0.2 (-4.37%) | 625,333 |
5 Mar 2024 | INR | 4.44 | 4.75 | 4.44 | 4.58 | 4.58 | -0.09 (-1.93%) | 28,531 |
4 Mar 2024 | INR | 4.71 | 4.97 | 4.64 | 4.67 | 4.67 | -0.22 (-4.50%) | 185,724 |
1 Mar 2024 | INR | 4.9 | 4.9 | 4.67 | 4.89 | 4.89 | -0.02 (-0.41%) | 354,018 |
29 Feb 2024 | INR | 4.89 | 4.99 | 4.56 | 4.91 | 4.91 | +0.12 (+2.51%) | 171,740 |
28 Feb 2024 | INR | 5.19 | 5.19 | 4.71 | 4.79 | 4.79 | -0.16 (-3.23%) | 139,532 |
27 Feb 2024 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | +0.23 (+4.87%) | 28,522 |