Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 7.37 | 7.46 | 7.09 | 7.2 | 7.2 | -0.05 (-0.69%) | 6,476,585 |
11 Jan 2024 | INR | 7.22 | 7.51 | 7.15 | 7.25 | 7.25 | +0.26 (+3.72%) | 7,888,879 |
10 Jan 2024 | INR | 6.87 | 7.12 | 6.76 | 6.99 | 6.99 | +0.51 (+7.87%) | 19,851,268 |
9 Jan 2024 | INR | 6.24 | 6.53 | 6.18 | 6.48 | 6.48 | +0.49 (+8.18%) | 4,854,659 |
8 Jan 2024 | INR | 6 | 6.05 | 5.87 | 5.99 | 5.99 | +0.14 (+2.39%) | 2,193,321 |
5 Jan 2024 | INR | 6.14 | 6.2 | 5.42 | 5.85 | 5.85 | -0.17 (-2.82%) | 5,109,259 |
4 Jan 2024 | INR | 5.97 | 6.45 | 5.89 | 6.02 | 6.02 | +0.15 (+2.56%) | 6,264,311 |
3 Jan 2024 | INR | 6.17 | 6.17 | 5.81 | 5.87 | 5.87 | -0.18 (-2.98%) | 2,346,971 |
2 Jan 2024 | INR | 6.07 | 6.24 | 5.95 | 6.05 | 6.05 | +0.18 (+3.07%) | 2,630,878 |
1 Jan 2024 | INR | 5.8 | 5.91 | 5.5 | 5.87 | 5.87 | +0.49 (+9.11%) | 2,335,607 |
29 Dec 2023 | INR | 5.33 | 5.49 | 5.1 | 5.38 | 5.38 | +0.15 (+2.87%) | 301,423 |
28 Dec 2023 | INR | 5.39 | 5.5 | 5.15 | 5.23 | 5.23 | -0.16 (-2.97%) | 324,345 |
27 Dec 2023 | INR | 5.55 | 5.63 | 5.3 | 5.39 | 5.39 | -0.06 (-1.10%) | 448,897 |
26 Dec 2023 | INR | 5.45 | 5.6 | 5.36 | 5.45 | 5.45 | +0.11 (+2.06%) | 510,230 |
22 Dec 2023 | INR | 5.49 | 5.55 | 5.25 | 5.34 | 5.34 | -0.01 (-0.19%) | 622,116 |
21 Dec 2023 | INR | 4.96 | 5.45 | 4.96 | 5.35 | 5.35 | +0.13 (+2.49%) | 995,464 |
20 Dec 2023 | INR | 5.53 | 5.53 | 5.01 | 5.22 | 5.22 | -0.05 (-0.95%) | 3,188,672 |
19 Dec 2023 | INR | 5.27 | 5.27 | 5.26 | 5.27 | 5.27 | +0.25 (+4.98%) | 741,512 |
18 Dec 2023 | INR | 4.92 | 5.02 | 4.57 | 5.02 | 5.02 | +0.23 (+4.80%) | 913,552 |
15 Dec 2023 | INR | 4.9 | 4.9 | 4.79 | 4.79 | 4.79 | -0.09 (-1.84%) | 243,888 |
14 Dec 2023 | INR | 4.91 | 4.91 | 4.88 | 4.88 | 4.88 | +0.06 (+1.24%) | 258,289 |
13 Dec 2023 | INR | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | +0.09 (+1.90%) | 258,771 |
12 Dec 2023 | INR | 4.67 | 4.73 | 4.67 | 4.73 | 4.73 | +0.09 (+1.94%) | 199,442 |
11 Dec 2023 | INR | 4.64 | 4.64 | 4.63 | 4.64 | 4.64 | +0.09 (+1.98%) | 497,530 |
8 Dec 2023 | INR | 4.53 | 4.55 | 4.5 | 4.55 | 4.55 | -0.03 (-0.66%) | 202,783 |
7 Dec 2023 | INR | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | +0.03 (+0.66%) | 196,808 |
6 Dec 2023 | INR | 4.65 | 4.65 | 4.55 | 4.55 | 4.55 | -0.07 (-1.52%) | 200,543 |
5 Dec 2023 | INR | 4.62 | 4.65 | 4.62 | 4.62 | 4.62 | +0.03 (+0.65%) | 303,181 |
4 Dec 2023 | INR | 4.6 | 4.6 | 4.59 | 4.59 | 4.59 | +0.05 (+1.10%) | 250,216 |
1 Dec 2023 | INR | 4.6 | 4.6 | 4.54 | 4.54 | 4.54 | -0.08 (-1.73%) | 195,195 |