Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2024 | INR | 4.85 | 4.85 | 4.7 | 4.85 | 4.85 | +0.2 (+4.30%) | 3,393,889 |
23 Feb 2024 | INR | 4.25 | 4.65 | 4.25 | 4.65 | 4.65 | +0.2 (+4.49%) | 1,418,884 |
22 Feb 2024 | INR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.2 (-4.30%) | 337,283 |
21 Feb 2024 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.25 (-5.10%) | 331,856 |
20 Feb 2024 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.25 (-4.85%) | 479,852 |
19 Feb 2024 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.25 (-4.63%) | 317,254 |
16 Feb 2024 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | -0.25 (-4.42%) | 515,034 |
15 Feb 2024 | INR | 5.4 | 5.9 | 5.4 | 5.65 | 5.65 | 0.0 (0.0%) | 3,484,656 |
14 Feb 2024 | INR | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.3 (-5.04%) | 233,256 |
13 Feb 2024 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.3 (-4.80%) | 330,229 |
12 Feb 2024 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.3 (-4.58%) | 226,437 |
9 Feb 2024 | INR | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.35 (-5.07%) | 350,818 |
8 Feb 2024 | INR | 7.3 | 7.55 | 6.9 | 6.9 | 6.9 | -0.35 (-4.83%) | 1,241,834 |
7 Feb 2024 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | +0.3 (+4.32%) | 193,169 |
6 Feb 2024 | INR | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | +0.3 (+4.51%) | 382,501 |
5 Feb 2024 | INR | 6.45 | 6.65 | 6.15 | 6.65 | 6.65 | +0.3 (+4.72%) | 2,005,082 |
2 Feb 2024 | INR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | +0.3 (+4.96%) | 143,611 |
1 Feb 2024 | INR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | +0.25 (+4.31%) | 159,469 |
31 Jan 2024 | INR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | +0.25 (+4.50%) | 205,483 |
30 Jan 2024 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +0.27 (+5.11%) | 263,280 |
29 Jan 2024 | INR | 5.03 | 5.28 | 4.82 | 5.28 | 5.28 | +0.25 (+4.97%) | 15,919,274 |
25 Jan 2024 | INR | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -4.57 (-47.60%) | 1,169,134 |
24 Jan 2024 | INR | 9.6 | 9.6 | 9.15 | 9.6 | 9.6 | +0.45 (+4.92%) | 803,069 |
23 Jan 2024 | INR | 9.15 | 9.15 | 9.1 | 9.15 | 9.15 | +0.8 (+9.58%) | 1,687,452 |
22 Jan 2024 | INR | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.4 (-4.57%) | 0 |
20 Jan 2024 | INR | 8.6 | 8.75 | 8.55 | 8.75 | 8.75 | +0.4 (+4.79%) | 1,094,279 |
19 Jan 2024 | INR | 8.7 | 8.7 | 8.05 | 8.35 | 8.35 | +0.05 (+0.60%) | 1,130,134 |
18 Jan 2024 | INR | 8.3 | 8.55 | 7.9 | 8.3 | 8.3 | 0.0 (0.0%) | 1,931,266 |
17 Jan 2024 | INR | 8.65 | 8.65 | 8.3 | 8.3 | 8.3 | -0.4 (-4.60%) | 2,366,842 |
16 Jan 2024 | INR | 8.65 | 8.7 | 8.5 | 8.7 | 8.7 | +0.4 (+4.82%) | 2,376,093 |