Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2023 | INR | 2.53 | 2.53 | 2.41 | 2.53 | 2.53 | +0.12 (+4.98%) | 8,030,139 |
21 Apr 2023 | INR | 2.3 | 2.41 | 2.22 | 2.41 | 2.41 | +0.11 (+4.78%) | 6,619,223 |
20 Apr 2023 | INR | 2.22 | 2.33 | 2.15 | 2.3 | 2.3 | +0.08 (+3.60%) | 4,324,660 |
19 Apr 2023 | INR | 2.11 | 2.25 | 2.11 | 2.22 | 2.22 | +0.05 (+2.30%) | 2,895,590 |
18 Apr 2023 | INR | 2.1 | 2.19 | 2 | 2.17 | 2.17 | +0.07 (+3.33%) | 3,192,844 |
17 Apr 2023 | INR | 2.2 | 2.2 | 2.09 | 2.1 | 2.1 | -0.1 (-4.55%) | 2,762,350 |
13 Apr 2023 | INR | 2.22 | 2.22 | 2.06 | 2.2 | 2.2 | +0.06 (+2.80%) | 4,034,351 |
12 Apr 2023 | INR | 2.15 | 2.15 | 1.95 | 2.14 | 2.14 | +0.09 (+4.39%) | 7,552,372 |
11 Apr 2023 | INR | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | +0.09 (+4.59%) | 2,158,538 |
10 Apr 2023 | INR | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | +0.09 (+4.81%) | 985,430 |
6 Apr 2023 | INR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | +0.08 (+4.47%) | 718,223 |
5 Apr 2023 | INR | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | +0.08 (+4.68%) | 681,156 |
3 Apr 2023 | INR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | +0.08 (+4.91%) | 788,764 |
31 Mar 2023 | INR | 1.58 | 1.63 | 1.51 | 1.63 | 1.63 | +0.07 (+4.49%) | 2,071,227 |
29 Mar 2023 | INR | 1.67 | 1.69 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 1,228,925 |
28 Mar 2023 | INR | 1.68 | 1.72 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 1,454,325 |
27 Mar 2023 | INR | 1.67 | 1.74 | 1.58 | 1.72 | 1.72 | +0.06 (+3.61%) | 3,401,603 |
24 Mar 2023 | INR | 1.77 | 1.77 | 1.64 | 1.66 | 1.66 | -0.05 (-2.92%) | 690,542 |
23 Mar 2023 | INR | 1.63 | 1.71 | 1.58 | 1.71 | 1.71 | +0.08 (+4.91%) | 830,628 |
22 Mar 2023 | INR | 1.66 | 1.69 | 1.6 | 1.63 | 1.63 | -0.03 (-1.81%) | 636,848 |
21 Mar 2023 | INR | 1.66 | 1.69 | 1.6 | 1.66 | 1.66 | +0.03 (+1.84%) | 641,509 |
20 Mar 2023 | INR | 1.64 | 1.66 | 1.61 | 1.63 | 1.63 | -0.06 (-3.55%) | 1,342,120 |
17 Mar 2023 | INR | 1.62 | 1.73 | 1.62 | 1.69 | 1.69 | -0.01 (-0.59%) | 999,521 |
16 Mar 2023 | INR | 1.77 | 1.77 | 1.66 | 1.7 | 1.7 | -0.03 (-1.73%) | 816,332 |
15 Mar 2023 | INR | 1.78 | 1.8 | 1.7 | 1.73 | 1.73 | -0.02 (-1.14%) | 785,230 |
14 Mar 2023 | INR | 1.85 | 1.85 | 1.73 | 1.75 | 1.75 | -0.07 (-3.85%) | 1,545,549 |
13 Mar 2023 | INR | 1.87 | 1.93 | 1.8 | 1.82 | 1.82 | -0.07 (-3.70%) | 1,339,485 |
10 Mar 2023 | INR | 1.95 | 1.95 | 1.85 | 1.89 | 1.89 | -0.05 (-2.58%) | 1,885,138 |
9 Mar 2023 | INR | 1.95 | 1.96 | 1.9 | 1.94 | 1.94 | +0.03 (+1.57%) | 1,273,628 |
8 Mar 2023 | INR | 1.9 | 1.95 | 1.85 | 1.91 | 1.91 | 0.0 (0.0%) | 1,444,125 |