Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 5.2 | 5.3 | 5 | 5.3 | 5.3 | +0.45 (+9.28%) | 69,777,344 |
12 Jan 2024 | INR | 4.5 | 4.85 | 4.45 | 4.85 | 4.85 | +0.4 (+8.99%) | 33,082,618 |
11 Jan 2024 | INR | 4.5 | 4.55 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 6,331,217 |
10 Jan 2024 | INR | 4.6 | 4.6 | 4.4 | 4.45 | 4.45 | -0.1 (-2.20%) | 8,635,530 |
9 Jan 2024 | INR | 4.65 | 4.65 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 10,380,186 |
8 Jan 2024 | INR | 4.65 | 4.7 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 22,715,829 |
5 Jan 2024 | INR | 4.65 | 4.85 | 4.5 | 4.55 | 4.55 | -0.05 (-1.09%) | 22,101,233 |
4 Jan 2024 | INR | 4.3 | 4.65 | 4.25 | 4.6 | 4.6 | +0.35 (+8.24%) | 54,931,291 |
3 Jan 2024 | INR | 4.25 | 4.35 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 10,988,677 |
2 Jan 2024 | INR | 4.3 | 4.45 | 4.15 | 4.25 | 4.25 | 0.0 (0.0%) | 15,351,551 |
1 Jan 2024 | INR | 4.15 | 4.4 | 4.15 | 4.25 | 4.25 | +0.1 (+2.41%) | 13,745,287 |
29 Dec 2023 | INR | 4.3 | 4.3 | 4.1 | 4.15 | 4.15 | -0.15 (-3.49%) | 6,605,539 |
28 Dec 2023 | INR | 4.15 | 4.5 | 4.05 | 4.3 | 4.3 | +0.2 (+4.88%) | 20,864,142 |
27 Dec 2023 | INR | 4.15 | 4.25 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 7,704,557 |
26 Dec 2023 | INR | 4.25 | 4.3 | 4.1 | 4.1 | 4.1 | -0.15 (-3.53%) | 8,743,407 |
22 Dec 2023 | INR | 4.4 | 4.45 | 4.05 | 4.25 | 4.25 | -0.1 (-2.30%) | 30,674,466 |
21 Dec 2023 | INR | 3.85 | 4.4 | 3.7 | 4.35 | 4.35 | +0.35 (+8.75%) | 34,821,376 |
20 Dec 2023 | INR | 4.45 | 4.45 | 4 | 4 | 4 | -0.4 (-9.09%) | 25,609,543 |
19 Dec 2023 | INR | 4.6 | 4.65 | 4.4 | 4.4 | 4.4 | -0.15 (-3.30%) | 14,225,475 |
18 Dec 2023 | INR | 4.65 | 4.75 | 4.5 | 4.55 | 4.55 | 0.0 (0.0%) | 16,403,189 |
15 Dec 2023 | INR | 4.9 | 5.05 | 4.3 | 4.55 | 4.55 | -0.2 (-4.21%) | 99,662,898 |
14 Dec 2023 | INR | 4.8 | 5 | 4.6 | 4.75 | 4.75 | +0.15 (+3.26%) | 83,043,197 |
13 Dec 2023 | INR | 4.4 | 4.6 | 4.25 | 4.6 | 4.6 | +0.4 (+9.52%) | 61,607,122 |
12 Dec 2023 | INR | 4.85 | 5 | 4.15 | 4.2 | 4.2 | -0.35 (-7.69%) | 136,280,938 |
11 Dec 2023 | INR | 4.1 | 4.55 | 4.05 | 4.55 | 4.55 | +0.75 (+19.74%) | 33,162,747 |
8 Dec 2023 | INR | 3.25 | 3.8 | 3.2 | 3.8 | 3.8 | +0.6 (+18.75%) | 161,245,617 |
7 Dec 2023 | INR | 3.15 | 3.2 | 3.1 | 3.2 | 3.2 | +0.1 (+3.23%) | 14,407,182 |
6 Dec 2023 | INR | 3 | 3.35 | 2.9 | 3.1 | 3.1 | +0.15 (+5.08%) | 153,085,440 |
5 Dec 2023 | INR | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -0.1 (-3.28%) | 9,911,735 |
4 Dec 2023 | INR | 3.05 | 3.1 | 2.95 | 3.05 | 3.05 | +0.1 (+3.39%) | 16,008,535 |