Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 4.91 | 5 | 4.81 | 4.88 | 4.88 | -0.04 (-0.81%) | 98,209 |
11 Jan 2024 | INR | 4.85 | 5.04 | 4.85 | 4.92 | 4.92 | +0.03 (+0.61%) | 81,526 |
10 Jan 2024 | INR | 4.94 | 4.98 | 4.8 | 4.89 | 4.89 | -0.09 (-1.81%) | 145,035 |
9 Jan 2024 | INR | 5.25 | 5.29 | 4.8 | 4.98 | 4.98 | -0.06 (-1.19%) | 208,973 |
8 Jan 2024 | INR | 5 | 5.15 | 4.9 | 5.04 | 5.04 | +0.04 (+0.80%) | 115,999 |
5 Jan 2024 | INR | 4.9 | 5.01 | 4.8 | 5 | 5 | +0.07 (+1.42%) | 291,038 |
4 Jan 2024 | INR | 4.84 | 4.93 | 4.7 | 4.93 | 4.93 | +0.23 (+4.89%) | 229,462 |
3 Jan 2024 | INR | 4.85 | 4.85 | 4.61 | 4.7 | 4.7 | +0.07 (+1.51%) | 63,340 |
2 Jan 2024 | INR | 4.68 | 4.7 | 4.56 | 4.63 | 4.63 | -0.03 (-0.64%) | 61,058 |
1 Jan 2024 | INR | 4.7 | 4.72 | 4.57 | 4.66 | 4.66 | -0.13 (-2.71%) | 107,286 |
29 Dec 2023 | INR | 4.81 | 5 | 4.6 | 4.79 | 4.79 | -0.05 (-1.03%) | 284,787 |
28 Dec 2023 | INR | 4.94 | 4.95 | 4.81 | 4.84 | 4.84 | +0.05 (+1.04%) | 115,334 |
27 Dec 2023 | INR | 4.99 | 4.99 | 4.63 | 4.79 | 4.79 | -0.04 (-0.83%) | 310,309 |
26 Dec 2023 | INR | 4.55 | 4.83 | 4.55 | 4.83 | 4.83 | +0.23 (+5%) | 450,104 |
22 Dec 2023 | INR | 4.52 | 4.75 | 4.5 | 4.6 | 4.6 | -0.02 (-0.43%) | 74,955 |
21 Dec 2023 | INR | 4.35 | 4.7 | 4.3 | 4.62 | 4.62 | +0.11 (+2.44%) | 203,907 |
20 Dec 2023 | INR | 4.9 | 4.9 | 4.48 | 4.51 | 4.51 | -0.2 (-4.25%) | 520,042 |
19 Dec 2023 | INR | 4.49 | 4.71 | 4.49 | 4.71 | 4.71 | +0.22 (+4.90%) | 116,455 |
18 Dec 2023 | INR | 4.6 | 4.71 | 4.46 | 4.49 | 4.49 | -0.2 (-4.26%) | 161,845 |
15 Dec 2023 | INR | 5 | 5 | 4.68 | 4.69 | 4.69 | -0.23 (-4.67%) | 494,010 |
14 Dec 2023 | INR | 5.29 | 5.29 | 4.76 | 4.92 | 4.92 | -0.09 (-1.80%) | 540,575 |
13 Dec 2023 | INR | 5.77 | 5.77 | 5 | 5.01 | 5.01 | -0.54 (-9.73%) | 1,664,464 |
12 Dec 2023 | INR | 5.39 | 5.55 | 5.24 | 5.55 | 5.55 | +0.5 (+9.90%) | 1,412,539 |
11 Dec 2023 | INR | 4.5 | 5.05 | 4.46 | 5.05 | 5.05 | +0.84 (+19.95%) | 2,633,827 |
8 Dec 2023 | INR | 3.63 | 4.22 | 3.59 | 4.21 | 4.21 | +0.69 (+19.60%) | 1,343,498 |
7 Dec 2023 | INR | 3.49 | 3.54 | 3.45 | 3.52 | 3.52 | +0.08 (+2.33%) | 137,148 |
6 Dec 2023 | INR | 3.48 | 3.49 | 3.15 | 3.44 | 3.44 | +0.01 (+0.29%) | 233,498 |
5 Dec 2023 | INR | 3.5 | 3.6 | 3.41 | 3.43 | 3.43 | -0.06 (-1.72%) | 147,303 |
4 Dec 2023 | INR | 3.53 | 3.56 | 3.36 | 3.49 | 3.49 | +0.03 (+0.87%) | 302,537 |
1 Dec 2023 | INR | 3.53 | 3.55 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 203,638 |