Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 9.6 | 10.08 | 9.6 | 9.84 | 9.84 | -0.06 (-0.61%) | 300,000 |
11 Jan 2024 | INR | 9.99 | 10.15 | 9.9 | 9.9 | 9.9 | -0.03 (-0.30%) | 3,202,500 |
10 Jan 2024 | INR | 9.99 | 9.99 | 9.75 | 9.93 | 9.93 | -0.06 (-0.60%) | 105,000 |
9 Jan 2024 | INR | 9.51 | 10.1 | 9.51 | 9.99 | 9.99 | +0.03 (+0.30%) | 210,000 |
8 Jan 2024 | INR | 10 | 10.14 | 9.81 | 9.96 | 9.96 | -0.01 (-0.10%) | 210,000 |
5 Jan 2024 | INR | 10.29 | 10.29 | 9.79 | 9.97 | 9.97 | +0.02 (+0.20%) | 262,500 |
4 Jan 2024 | INR | 10.09 | 10.49 | 9.76 | 9.95 | 9.95 | +0.18 (+1.84%) | 1,005,000 |
3 Jan 2024 | INR | 9.8 | 10 | 9.76 | 9.77 | 9.77 | -0.23 (-2.30%) | 120,000 |
2 Jan 2024 | INR | 10.2 | 10.2 | 9.87 | 10 | 10 | +0.02 (+0.20%) | 135,000 |
1 Jan 2024 | INR | 10.33 | 10.33 | 9.8 | 9.98 | 9.98 | -0.02 (-0.20%) | 165,000 |
29 Dec 2023 | INR | 9.99 | 10.39 | 9.7 | 10 | 10 | +0.31 (+3.20%) | 1,942,500 |
28 Dec 2023 | INR | 9.69 | 9.69 | 9.63 | 9.69 | 9.69 | +0.02 (+0.21%) | 60,000 |
27 Dec 2023 | INR | 9.5 | 9.9 | 9.5 | 9.67 | 9.67 | -0.3 (-3.01%) | 990,000 |
26 Dec 2023 | INR | 10.24 | 10.24 | 9.72 | 9.97 | 9.97 | -0.19 (-1.87%) | 105,000 |
22 Dec 2023 | INR | 10.09 | 10.17 | 9.71 | 10.16 | 10.16 | +0.15 (+1.50%) | 240,000 |
21 Dec 2023 | INR | 9.75 | 10.09 | 9.02 | 10.01 | 10.01 | +0.18 (+1.83%) | 682,500 |
20 Dec 2023 | INR | 10.25 | 10.46 | 9.75 | 9.83 | 9.83 | -0.56 (-5.39%) | 382,500 |
19 Dec 2023 | INR | 10.7 | 10.7 | 10.11 | 10.39 | 10.39 | +0.21 (+2.06%) | 157,500 |
18 Dec 2023 | INR | 10.12 | 10.57 | 9.95 | 10.18 | 10.18 | -0.29 (-2.77%) | 510,000 |
15 Dec 2023 | INR | 10.59 | 10.7 | 10.07 | 10.47 | 10.47 | -0.06 (-0.57%) | 90,000 |
14 Dec 2023 | INR | 10.7 | 10.77 | 10.4 | 10.53 | 10.53 | -0.17 (-1.59%) | 285,000 |
13 Dec 2023 | INR | 10.77 | 11 | 10.36 | 10.7 | 10.7 | +0.19 (+1.81%) | 945,000 |
12 Dec 2023 | INR | 10.97 | 11.09 | 10.4 | 10.51 | 10.51 | -0.45 (-4.11%) | 307,500 |
11 Dec 2023 | INR | 11.25 | 11.25 | 10.15 | 10.96 | 10.96 | +0.28 (+2.62%) | 360,000 |
8 Dec 2023 | INR | 11.47 | 11.47 | 10.6 | 10.68 | 10.68 | -0.57 (-5.07%) | 570,000 |
7 Dec 2023 | INR | 11.6 | 11.99 | 10.76 | 11.25 | 11.25 | -0.32 (-2.77%) | 2,940,000 |
6 Dec 2023 | INR | 11.89 | 12.2 | 11 | 11.57 | 11.57 | +0.13 (+1.14%) | 2,310,000 |
5 Dec 2023 | INR | 9.8 | 11.47 | 9.8 | 11.44 | 11.44 | +1.88 (+19.67%) | 3,315,000 |
4 Dec 2023 | INR | 9.9 | 9.9 | 9.02 | 9.56 | 9.56 | +0.79 (+9.01%) | 1,132,500 |
1 Dec 2023 | INR | 8.2 | 8.8 | 8.15 | 8.77 | 8.77 | +0.78 (+9.76%) | 427,500 |