Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 7.99 | 8.29 | 7.99 | 8.24 | 8.24 | +0.25 (+3.13%) | 246,834 |
10 Apr 2024 | INR | 8.01 | 8.14 | 7.65 | 7.99 | 7.99 | -0.06 (-0.75%) | 186,455 |
9 Apr 2024 | INR | 8.33 | 8.33 | 8.02 | 8.05 | 8.05 | -0.11 (-1.35%) | 127,247 |
8 Apr 2024 | INR | 8.45 | 8.46 | 7.95 | 8.16 | 8.16 | 0.0 (0.0%) | 187,164 |
5 Apr 2024 | INR | 8.24 | 8.24 | 8.01 | 8.16 | 8.16 | -0.08 (-0.97%) | 174,484 |
4 Apr 2024 | INR | 8.46 | 8.59 | 7.97 | 8.24 | 8.24 | +0.05 (+0.61%) | 799,930 |
3 Apr 2024 | INR | 7.96 | 8.19 | 7.96 | 8.19 | 8.19 | +0.39 (+5%) | 323,669 |
2 Apr 2024 | INR | 7.79 | 7.8 | 7.61 | 7.8 | 7.8 | +0.37 (+4.98%) | 224,432 |
1 Apr 2024 | INR | 7.1 | 7.43 | 7.1 | 7.43 | 7.43 | +0.35 (+4.94%) | 89,592 |
28 Mar 2024 | INR | 7.06 | 7.41 | 6.81 | 7.08 | 7.08 | +0.02 (+0.28%) | 564,371 |
27 Mar 2024 | INR | 7.38 | 7.55 | 7.04 | 7.06 | 7.06 | -0.32 (-4.34%) | 1,135,517 |
26 Mar 2024 | INR | 7.6 | 7.85 | 7.27 | 7.38 | 7.38 | -0.27 (-3.53%) | 454,973 |
22 Mar 2024 | INR | 7.59 | 7.75 | 7.3 | 7.65 | 7.65 | +0.1 (+1.32%) | 155,665 |
21 Mar 2024 | INR | 7.48 | 7.7 | 7.11 | 7.55 | 7.55 | +0.07 (+0.94%) | 722,409 |
20 Mar 2024 | INR | 7.4 | 7.63 | 7.3 | 7.48 | 7.48 | +0.14 (+1.91%) | 120,581 |
19 Mar 2024 | INR | 7.45 | 7.57 | 7.23 | 7.34 | 7.34 | -0.1 (-1.34%) | 332,613 |
18 Mar 2024 | INR | 7.7 | 7.75 | 7.35 | 7.44 | 7.44 | -0.23 (-3.00%) | 187,846 |
15 Mar 2024 | INR | 7.9 | 8.15 | 7.51 | 7.67 | 7.67 | -0.23 (-2.91%) | 300,801 |
14 Mar 2024 | INR | 7.53 | 7.9 | 7.5 | 7.9 | 7.9 | +0.37 (+4.91%) | 169,310 |
13 Mar 2024 | INR | 7.95 | 8.14 | 7.53 | 7.53 | 7.53 | -0.39 (-4.92%) | 313,358 |
12 Mar 2024 | INR | 8.15 | 8.39 | 7.75 | 7.92 | 7.92 | -0.23 (-2.82%) | 231,759 |
11 Mar 2024 | INR | 8.5 | 8.69 | 7.99 | 8.15 | 8.15 | -0.26 (-3.09%) | 367,547 |
7 Mar 2024 | INR | 8.01 | 8.41 | 8.01 | 8.41 | 8.41 | +0.4 (+4.99%) | 258,372 |
6 Mar 2024 | INR | 8.08 | 8.38 | 7.97 | 8.01 | 8.01 | -0.37 (-4.42%) | 528,768 |
5 Mar 2024 | INR | 8.6 | 8.94 | 8.33 | 8.38 | 8.38 | -0.38 (-4.34%) | 245,116 |
4 Mar 2024 | INR | 8.79 | 9 | 8.49 | 8.76 | 8.76 | -0.07 (-0.79%) | 300,353 |
1 Mar 2024 | INR | 8.8 | 9.1 | 8.55 | 8.83 | 8.83 | -0.12 (-1.34%) | 343,397 |
29 Feb 2024 | INR | 8.78 | 9.13 | 8.55 | 8.95 | 8.95 | -0.02 (-0.22%) | 298,189 |
28 Feb 2024 | INR | 9.45 | 9.45 | 8.77 | 8.97 | 8.97 | -0.21 (-2.29%) | 271,489 |
27 Feb 2024 | INR | 9.45 | 9.74 | 9.03 | 9.18 | 9.18 | -0.32 (-3.37%) | 305,885 |