Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 8.8 | 8.91 | 8.26 | 8.26 | 8.26 | -0.29 (-3.39%) | 246,000 |
23 Feb 2024 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 6,000 |
22 Feb 2024 | INR | 8.66 | 8.66 | 8.55 | 8.55 | 8.55 | -0.45 (-5%) | 72,000 |
21 Feb 2024 | INR | 9 | 9 | 8.7 | 9 | 9 | -0.05 (-0.55%) | 198,000 |
20 Feb 2024 | INR | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0 (0.0%) | 0 |
19 Feb 2024 | INR | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | +0.05 (+0.56%) | 12,000 |
16 Feb 2024 | INR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
15 Feb 2024 | INR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
14 Feb 2024 | INR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
13 Feb 2024 | INR | 9 | 9 | 9 | 9 | 9 | -0.42 (-4.46%) | 6,000 |
12 Feb 2024 | INR | 9.8 | 9.8 | 9.38 | 9.42 | 9.42 | -0.28 (-2.89%) | 30,000 |
9 Feb 2024 | INR | 9.7 | 9.7 | 9.11 | 9.7 | 9.7 | +0.46 (+4.98%) | 42,000 |
8 Feb 2024 | INR | 8.8 | 9.24 | 8.8 | 9.24 | 9.24 | +0.44 (+5%) | 36,000 |
7 Feb 2024 | INR | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 0 |
6 Feb 2024 | INR | 9 | 9 | 8.8 | 8.8 | 8.8 | -0.4 (-4.35%) | 12,000 |
5 Feb 2024 | INR | 9 | 9.2 | 9 | 9.2 | 9.2 | +0.15 (+1.66%) | 30,000 |
2 Feb 2024 | INR | 8.79 | 9.39 | 8.79 | 9.05 | 9.05 | -0.16 (-1.74%) | 42,000 |
1 Feb 2024 | INR | 9.15 | 9.21 | 9.15 | 9.21 | 9.21 | -0.1 (-1.07%) | 18,000 |
31 Jan 2024 | INR | 9.2 | 9.31 | 9.2 | 9.31 | 9.31 | -0.15 (-1.59%) | 12,000 |
30 Jan 2024 | INR | 9.69 | 9.69 | 9.43 | 9.46 | 9.46 | +0.13 (+1.39%) | 30,000 |
29 Jan 2024 | INR | 9.33 | 9.33 | 9.32 | 9.33 | 9.33 | -0.46 (-4.70%) | 30,000 |
25 Jan 2024 | INR | 9.74 | 9.79 | 9.73 | 9.79 | 9.79 | -0.45 (-4.39%) | 30,000 |
24 Jan 2024 | INR | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.0 (0.0%) | 6,000 |
23 Jan 2024 | INR | 9.5 | 10.24 | 9.28 | 10.24 | 10.24 | +0.48 (+4.92%) | 78,000 |
20 Jan 2024 | INR | 10.2 | 10.2 | 9.67 | 9.76 | 9.76 | -0.3 (-2.98%) | 24,000 |
19 Jan 2024 | INR | 11.48 | 11.48 | 10.05 | 10.06 | 10.06 | -0.47 (-4.46%) | 66,000 |
18 Jan 2024 | INR | 10.61 | 11.45 | 10.53 | 10.53 | 10.53 | -1.17 (-10%) | 48,000 |
17 Jan 2024 | INR | 12.95 | 12.95 | 11.7 | 11.7 | 11.7 | -1.29 (-9.93%) | 120,000 |
16 Jan 2024 | INR | 13.54 | 13.68 | 12 | 12.99 | 12.99 | +1.59 (+13.95%) | 474,000 |
15 Jan 2024 | INR | 10.5 | 11.4 | 10.45 | 11.4 | 11.4 | +1.9 (+20%) | 264,000 |