Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | INR | 2.69 | 2.76 | 2.64 | 2.7 | 2.7 | +0.03 (+1.12%) | 58,616 |
13 Oct 2023 | INR | 2.65 | 2.74 | 2.65 | 2.67 | 2.67 | -0.01 (-0.37%) | 289,749 |
12 Oct 2023 | INR | 2.83 | 2.83 | 2.63 | 2.68 | 2.68 | -0.02 (-0.74%) | 52,692 |
11 Oct 2023 | INR | 2.63 | 2.74 | 2.58 | 2.7 | 2.7 | +0.05 (+1.89%) | 98,452 |
10 Oct 2023 | INR | 2.6 | 2.76 | 2.6 | 2.65 | 2.65 | -0.05 (-1.85%) | 86,569 |
9 Oct 2023 | INR | 2.72 | 2.79 | 2.67 | 2.7 | 2.7 | -0.06 (-2.17%) | 86,198 |
6 Oct 2023 | INR | 2.84 | 2.88 | 2.7 | 2.76 | 2.76 | -0.08 (-2.82%) | 87,589 |
5 Oct 2023 | INR | 2.94 | 2.97 | 2.8 | 2.84 | 2.84 | -0.04 (-1.39%) | 96,897 |
4 Oct 2023 | INR | 2.91 | 3.08 | 2.85 | 2.88 | 2.88 | -0.12 (-4%) | 106,418 |
3 Oct 2023 | INR | 2.96 | 3.09 | 2.91 | 3 | 3 | -0.02 (-0.66%) | 66,915 |
29 Sep 2023 | INR | 3.07 | 3.14 | 3 | 3.02 | 3.02 | +0.01 (+0.33%) | 62,889 |
28 Sep 2023 | INR | 3.16 | 3.16 | 2.97 | 3.01 | 3.01 | -0.04 (-1.31%) | 98,531 |
27 Sep 2023 | INR | 3.03 | 3.09 | 2.9 | 3.05 | 3.05 | +0.02 (+0.66%) | 50,561 |
26 Sep 2023 | INR | 3.18 | 3.18 | 3 | 3.03 | 3.03 | -0.02 (-0.66%) | 50,876 |
25 Sep 2023 | INR | 3.04 | 3.15 | 3.01 | 3.05 | 3.05 | +0.04 (+1.33%) | 381,404 |
22 Sep 2023 | INR | 3.08 | 3.29 | 2.99 | 3.01 | 3.01 | -0.13 (-4.14%) | 123,031 |
21 Sep 2023 | INR | 3.11 | 3.22 | 3.06 | 3.14 | 3.14 | -0.04 (-1.26%) | 209,765 |
20 Sep 2023 | INR | 3.23 | 3.23 | 3.1 | 3.18 | 3.18 | -0.03 (-0.93%) | 254,523 |
18 Sep 2023 | INR | 3.2 | 3.24 | 3.04 | 3.21 | 3.21 | +0.12 (+3.88%) | 520,717 |
15 Sep 2023 | INR | 2.93 | 3.19 | 2.93 | 3.09 | 3.09 | +0.05 (+1.64%) | 267,320 |
14 Sep 2023 | INR | 2.97 | 3.08 | 2.97 | 3.04 | 3.04 | +0.01 (+0.33%) | 591,499 |
13 Sep 2023 | INR | 2.95 | 3.07 | 2.87 | 3.03 | 3.03 | +0.1 (+3.41%) | 289,624 |
12 Sep 2023 | INR | 2.87 | 2.97 | 2.75 | 2.93 | 2.93 | +0.1 (+3.53%) | 231,631 |
11 Sep 2023 | INR | 2.84 | 2.91 | 2.79 | 2.83 | 2.83 | +0.05 (+1.80%) | 160,439 |
8 Sep 2023 | INR | 2.75 | 2.87 | 2.68 | 2.78 | 2.78 | +0.04 (+1.46%) | 172,467 |
7 Sep 2023 | INR | 2.75 | 2.8 | 2.68 | 2.74 | 2.74 | -0.01 (-0.36%) | 55,130 |
6 Sep 2023 | INR | 2.74 | 2.78 | 2.64 | 2.75 | 2.75 | +0.07 (+2.61%) | 156,223 |
5 Sep 2023 | INR | 2.7 | 2.75 | 2.63 | 2.68 | 2.68 | -0.06 (-2.19%) | 304,706 |
4 Sep 2023 | INR | 2.7 | 2.8 | 2.61 | 2.74 | 2.74 | +0.04 (+1.48%) | 128,762 |
1 Sep 2023 | INR | 2.64 | 2.77 | 2.6 | 2.7 | 2.7 | +0.06 (+2.27%) | 53,001 |