Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 8.95 | 9 | 8.75 | 8.8 | 8.8 | -0.15 (-1.68%) | 62,122 |
10 Apr 2024 | INR | 9.4 | 9.85 | 8.7 | 8.95 | 8.95 | -0.45 (-4.79%) | 94,027 |
9 Apr 2024 | INR | 9.35 | 9.6 | 9 | 9.4 | 9.4 | +0.2 (+2.17%) | 139,993 |
8 Apr 2024 | INR | 9.55 | 9.55 | 8.95 | 9.2 | 9.2 | -0.05 (-0.54%) | 61,358 |
5 Apr 2024 | INR | 9.9 | 9.9 | 9.05 | 9.25 | 9.25 | -0.15 (-1.60%) | 85,291 |
4 Apr 2024 | INR | 9.35 | 9.5 | 9.05 | 9.4 | 9.4 | +0.25 (+2.73%) | 123,165 |
3 Apr 2024 | INR | 8.6 | 9.2 | 8.5 | 9.15 | 9.15 | +0.55 (+6.40%) | 114,816 |
2 Apr 2024 | INR | 8.55 | 8.85 | 8.3 | 8.6 | 8.6 | +0.15 (+1.78%) | 119,302 |
1 Apr 2024 | INR | 7.95 | 8.65 | 7.95 | 8.45 | 8.45 | +0.5 (+6.29%) | 126,282 |
28 Mar 2024 | INR | 8.05 | 8.2 | 7.7 | 7.95 | 7.95 | +0.25 (+3.25%) | 67,893 |
27 Mar 2024 | INR | 8.5 | 8.55 | 7.55 | 7.7 | 7.7 | -0.4 (-4.94%) | 168,115 |
26 Mar 2024 | INR | 8.8 | 9 | 8.05 | 8.1 | 8.1 | -0.55 (-6.36%) | 135,053 |
22 Mar 2024 | INR | 9.25 | 9.25 | 8.35 | 8.65 | 8.65 | -0.15 (-1.70%) | 119,927 |
21 Mar 2024 | INR | 8.35 | 8.9 | 8.35 | 8.8 | 8.8 | +0.6 (+7.32%) | 114,303 |
20 Mar 2024 | INR | 8.6 | 8.65 | 8.15 | 8.2 | 8.2 | -0.2 (-2.38%) | 31,387 |
19 Mar 2024 | INR | 8.7 | 8.95 | 8.15 | 8.4 | 8.4 | -0.3 (-3.45%) | 84,050 |
18 Mar 2024 | INR | 8.25 | 8.7 | 8 | 8.7 | 8.7 | +0.75 (+9.43%) | 93,391 |
15 Mar 2024 | INR | 8 | 8.3 | 7.6 | 7.95 | 7.95 | +0.05 (+0.63%) | 108,448 |
14 Mar 2024 | INR | 7.7 | 8.3 | 7.25 | 7.9 | 7.9 | +0.05 (+0.64%) | 161,239 |
13 Mar 2024 | INR | 8.8 | 8.8 | 7.75 | 7.85 | 7.85 | -0.75 (-8.72%) | 155,384 |
12 Mar 2024 | INR | 9.15 | 9.2 | 8.55 | 8.6 | 8.6 | -0.55 (-6.01%) | 164,971 |
11 Mar 2024 | INR | 10.1 | 10.1 | 9.1 | 9.15 | 9.15 | -0.3 (-3.17%) | 70,205 |
7 Mar 2024 | INR | 9.3 | 9.75 | 9.1 | 9.45 | 9.45 | +0.2 (+2.16%) | 69,834 |
6 Mar 2024 | INR | 9.75 | 9.75 | 8.85 | 9.25 | 9.25 | -0.3 (-3.14%) | 112,245 |
5 Mar 2024 | INR | 9.7 | 9.75 | 9.35 | 9.55 | 9.55 | -0.05 (-0.52%) | 52,454 |
4 Mar 2024 | INR | 10.15 | 10.2 | 8.95 | 9.6 | 9.6 | -0.3 (-3.03%) | 167,687 |
1 Mar 2024 | INR | 9.35 | 10.45 | 9.35 | 9.9 | 9.9 | +0.4 (+4.21%) | 166,914 |
29 Feb 2024 | INR | 9.6 | 9.85 | 9.4 | 9.5 | 9.5 | -0.25 (-2.56%) | 160,216 |
28 Feb 2024 | INR | 9.5 | 10 | 9.25 | 9.75 | 9.75 | +0.2 (+2.09%) | 148,509 |
27 Feb 2024 | INR | 9.95 | 10.2 | 9.3 | 9.55 | 9.55 | -0.45 (-4.50%) | 178,310 |