Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 10.25 | 10.25 | 9.01 | 9.26 | 9.26 | -0.09 (-0.96%) | 80,000 |
13 Oct 2023 | INR | 9.13 | 9.8 | 9.13 | 9.35 | 9.35 | 0.0 (0.0%) | 32,000 |
12 Oct 2023 | INR | 9.9 | 9.9 | 9.35 | 9.35 | 9.35 | -0.45 (-4.59%) | 48,000 |
11 Oct 2023 | INR | 10.05 | 10.45 | 9.7 | 9.8 | 9.8 | -0.26 (-2.58%) | 48,000 |
10 Oct 2023 | INR | 11.25 | 11.25 | 10.06 | 10.06 | 10.06 | -1.11 (-9.94%) | 168,000 |
9 Oct 2023 | INR | 10.7 | 11.3 | 10 | 11.17 | 11.17 | +0.85 (+8.24%) | 136,000 |
6 Oct 2023 | INR | 10.3 | 10.32 | 10.3 | 10.32 | 10.32 | +0.49 (+4.98%) | 32,000 |
5 Oct 2023 | INR | 9.37 | 9.83 | 9.37 | 9.83 | 9.83 | +0.46 (+4.91%) | 48,000 |
4 Oct 2023 | INR | 10 | 10 | 9.37 | 9.37 | 9.37 | -0.44 (-4.49%) | 32,000 |
3 Oct 2023 | INR | 9.75 | 10.07 | 9.57 | 9.81 | 9.81 | -0.26 (-2.58%) | 80,000 |
29 Sep 2023 | INR | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.0 (0.0%) | 0 |
28 Sep 2023 | INR | 10.7 | 10.7 | 10.07 | 10.07 | 10.07 | -0.53 (-5%) | 96,000 |
27 Sep 2023 | INR | 10.14 | 10.83 | 10.07 | 10.6 | 10.6 | 0.0 (0.0%) | 72,000 |
26 Sep 2023 | INR | 10.8 | 11.1 | 10.26 | 10.6 | 10.6 | -0.2 (-1.85%) | 184,000 |
25 Sep 2023 | INR | 10.26 | 11.32 | 10.26 | 10.8 | 10.8 | +0.01 (+0.09%) | 520,000 |
22 Sep 2023 | INR | 10.8 | 10.8 | 10.79 | 10.79 | 10.79 | -0.56 (-4.93%) | 56,000 |
21 Sep 2023 | INR | 11.39 | 11.45 | 11.35 | 11.35 | 11.35 | -0.59 (-4.94%) | 88,000 |
20 Sep 2023 | INR | 13.16 | 13.16 | 11.92 | 11.94 | 11.94 | -0.6 (-4.78%) | 1,520,000 |
18 Sep 2023 | INR | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | +0.59 (+4.94%) | 640,000 |
15 Sep 2023 | INR | 11.95 | 11.95 | 11.94 | 11.95 | 11.95 | +0.56 (+4.92%) | 2,648,000 |
14 Sep 2023 | INR | 11.39 | 11.39 | 11.38 | 11.39 | 11.39 | +0.54 (+4.98%) | 1,960,000 |
13 Sep 2023 | INR | 10.05 | 10.85 | 10.05 | 10.85 | 10.85 | +0.35 (+3.33%) | 16,000 |
12 Sep 2023 | INR | 10.48 | 10.5 | 10.48 | 10.5 | 10.5 | -0.53 (-4.81%) | 16,000 |
11 Sep 2023 | INR | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.0 (0.0%) | 0 |
8 Sep 2023 | INR | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.58 (-5.00%) | 8,000 |
7 Sep 2023 | INR | 11.6 | 11.61 | 11.6 | 11.61 | 11.61 | +0.39 (+3.48%) | 16,000 |
6 Sep 2023 | INR | 10.76 | 11.68 | 10.76 | 11.22 | 11.22 | -0.1 (-0.88%) | 88,000 |
5 Sep 2023 | INR | 12.01 | 12.5 | 11.32 | 11.32 | 11.32 | -0.59 (-4.95%) | 488,000 |
4 Sep 2023 | INR | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | +0.56 (+4.93%) | 48,000 |
1 Sep 2023 | INR | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | +0.54 (+5.00%) | 24,000 |