Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | INR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.25 (-4.39%) | 145,071 |
16 Oct 2023 | INR | 5.85 | 5.85 | 5.35 | 5.7 | 5.7 | +0.1 (+1.79%) | 622,688 |
13 Oct 2023 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | +0.25 (+4.67%) | 51,847 |
12 Oct 2023 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.25 (+4.90%) | 29,219 |
11 Oct 2023 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.2 (+4.08%) | 28,509 |
10 Oct 2023 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.2 (+4.26%) | 14,655 |
9 Oct 2023 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.2 (+4.44%) | 15,366 |
6 Oct 2023 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.2 (+4.65%) | 23,463 |
5 Oct 2023 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | +0.2 (+4.88%) | 21,312 |
4 Oct 2023 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.15 (+3.80%) | 105,866 |
3 Oct 2023 | INR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.15 (+3.95%) | 32,106 |
29 Sep 2023 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.15 (+4.11%) | 50,196 |
28 Sep 2023 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | +0.15 (+4.29%) | 35,391 |
27 Sep 2023 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.15 (+4.48%) | 17,858 |
26 Sep 2023 | INR | 3.35 | 3.35 | 3.3 | 3.35 | 3.35 | +0.15 (+4.69%) | 34,610 |
25 Sep 2023 | INR | 3.15 | 3.2 | 3 | 3.2 | 3.2 | +0.15 (+4.92%) | 176,273 |
22 Sep 2023 | INR | 3.15 | 3.2 | 2.9 | 3.05 | 3.05 | 0.0 (0.0%) | 52,432 |
21 Sep 2023 | INR | 3.05 | 3.05 | 2.85 | 3.05 | 3.05 | +0.1 (+3.39%) | 166,629 |
20 Sep 2023 | INR | 2.95 | 3.05 | 2.85 | 2.95 | 2.95 | 0.0 (0.0%) | 71,141 |
18 Sep 2023 | INR | 3 | 3.05 | 2.9 | 2.95 | 2.95 | -0.05 (-1.67%) | 52,543 |
15 Sep 2023 | INR | 3 | 3.1 | 2.9 | 3 | 3 | 0.0 (0.0%) | 30,955 |
14 Sep 2023 | INR | 3.05 | 3.05 | 2.9 | 3 | 3 | 0.0 (0.0%) | 55,591 |
13 Sep 2023 | INR | 3.05 | 3.05 | 2.9 | 3 | 3 | 0.0 (0.0%) | 19,792 |
12 Sep 2023 | INR | 3.15 | 3.15 | 2.9 | 3 | 3 | 0.0 (0.0%) | 75,863 |
11 Sep 2023 | INR | 3.15 | 3.15 | 2.85 | 3 | 3 | 0.0 (0.0%) | 117,808 |
8 Sep 2023 | INR | 2.9 | 3 | 2.8 | 3 | 3 | +0.05 (+1.69%) | 189,423 |
7 Sep 2023 | INR | 3 | 3 | 2.85 | 2.95 | 2.95 | 0.0 (0.0%) | 52,381 |
6 Sep 2023 | INR | 2.95 | 3 | 2.85 | 2.95 | 2.95 | +0.05 (+1.72%) | 72,288 |
5 Sep 2023 | INR | 3.05 | 3.05 | 2.85 | 2.9 | 2.9 | -0.1 (-3.33%) | 69,518 |
4 Sep 2023 | INR | 3 | 3 | 2.85 | 3 | 3 | +0.05 (+1.69%) | 143,860 |