Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2024 | INR | 7.95 | 8.3 | 7.95 | 8.3 | 8.3 | +0.35 (+4.40%) | 1,481,267 |
12 Jan 2024 | INR | 8.45 | 8.5 | 7.9 | 7.95 | 7.95 | -0.35 (-4.22%) | 5,839,894 |
11 Jan 2024 | INR | 8.6 | 8.65 | 8.3 | 8.3 | 8.3 | -0.15 (-1.78%) | 619,834 |
10 Jan 2024 | INR | 8.55 | 8.7 | 8.35 | 8.45 | 8.45 | -0.1 (-1.17%) | 816,260 |
9 Jan 2024 | INR | 9.05 | 9.2 | 8.5 | 8.55 | 8.55 | -0.4 (-4.47%) | 2,244,484 |
8 Jan 2024 | INR | 8.85 | 8.95 | 8.6 | 8.95 | 8.95 | +0.4 (+4.68%) | 1,917,133 |
5 Jan 2024 | INR | 8.5 | 8.6 | 8.3 | 8.55 | 8.55 | +0.35 (+4.27%) | 1,261,331 |
4 Jan 2024 | INR | 8.05 | 8.3 | 7.95 | 8.2 | 8.2 | +0.2 (+2.50%) | 1,102,979 |
3 Jan 2024 | INR | 8.05 | 8.1 | 7.9 | 8 | 8 | 0.0 (0.0%) | 778,817 |
2 Jan 2024 | INR | 7.9 | 8.05 | 7.75 | 8 | 8 | +0.2 (+2.56%) | 919,198 |
1 Jan 2024 | INR | 7.6 | 7.8 | 7.5 | 7.8 | 7.8 | +0.35 (+4.70%) | 657,094 |
29 Dec 2023 | INR | 7.2 | 7.55 | 7.15 | 7.45 | 7.45 | +0.2 (+2.76%) | 593,936 |
28 Dec 2023 | INR | 7.7 | 7.7 | 7.25 | 7.25 | 7.25 | -0.35 (-4.61%) | 1,528,221 |
27 Dec 2023 | INR | 7.65 | 7.7 | 7.55 | 7.6 | 7.6 | 0.0 (0.0%) | 351,314 |
26 Dec 2023 | INR | 7.65 | 7.7 | 7.35 | 7.6 | 7.6 | +0.1 (+1.33%) | 658,414 |
22 Dec 2023 | INR | 7.7 | 7.7 | 7.3 | 7.5 | 7.5 | -0.1 (-1.32%) | 465,585 |
21 Dec 2023 | INR | 7.55 | 7.7 | 7.5 | 7.6 | 7.6 | +0.1 (+1.33%) | 565,186 |
20 Dec 2023 | INR | 7.25 | 7.5 | 7.15 | 7.5 | 7.5 | +0.35 (+4.90%) | 1,306,564 |
19 Dec 2023 | INR | 7.15 | 7.3 | 6.95 | 7.15 | 7.15 | -0.15 (-2.05%) | 2,155,191 |
18 Dec 2023 | INR | 7.45 | 7.5 | 7.3 | 7.3 | 7.3 | -0.35 (-4.58%) | 3,547,499 |
15 Dec 2023 | INR | 7.7 | 7.9 | 7.65 | 7.65 | 7.65 | -0.4 (-4.97%) | 2,295,021 |
14 Dec 2023 | INR | 8.3 | 8.4 | 8.05 | 8.05 | 8.05 | -0.4 (-4.73%) | 3,518,953 |
13 Dec 2023 | INR | 9.05 | 9.05 | 8.45 | 8.45 | 8.45 | -0.45 (-5.06%) | 6,588,705 |
12 Dec 2023 | INR | 9.3 | 9.3 | 8.8 | 8.9 | 8.9 | -0.1 (-1.11%) | 1,038,303 |
11 Dec 2023 | INR | 9 | 9.1 | 8.3 | 9 | 9 | +0.3 (+3.45%) | 9,142,266 |
8 Dec 2023 | INR | 8.7 | 8.7 | 8.1 | 8.7 | 8.7 | +0.4 (+4.82%) | 2,260,654 |
7 Dec 2023 | INR | 8.3 | 8.3 | 8.15 | 8.3 | 8.3 | +0.35 (+4.40%) | 1,510,556 |
6 Dec 2023 | INR | 7.95 | 8 | 7.65 | 7.95 | 7.95 | +0.3 (+3.92%) | 2,591,514 |
5 Dec 2023 | INR | 7.8 | 7.85 | 7.65 | 7.65 | 7.65 | 0.0 (0.0%) | 275,397 |
4 Dec 2023 | INR | 7.55 | 7.7 | 7.5 | 7.65 | 7.65 | +0.2 (+2.68%) | 473,560 |