Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 4.85 | 4.9 | 4.65 | 4.75 | 4.75 | -0.15 (-3.06%) | 104,105 |
10 Apr 2024 | INR | 4.9 | 5.1 | 4.85 | 4.9 | 4.9 | -0.2 (-3.92%) | 190,178 |
9 Apr 2024 | INR | 5.3 | 5.3 | 4.95 | 5.1 | 5.1 | -0.1 (-1.92%) | 406,935 |
8 Apr 2024 | INR | 5.35 | 5.35 | 5.05 | 5.2 | 5.2 | +0.1 (+1.96%) | 610,307 |
5 Apr 2024 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.1 (+2%) | 8,596 |
4 Apr 2024 | INR | 5 | 5 | 5 | 5 | 5 | +0.05 (+1.01%) | 171,277 |
3 Apr 2024 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | +0.05 (+1.02%) | 19,454 |
2 Apr 2024 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.05 (+1.03%) | 97,499 |
1 Apr 2024 | INR | 4.85 | 4.85 | 4.7 | 4.85 | 4.85 | +0.05 (+1.04%) | 115,172 |
28 Mar 2024 | INR | 4.8 | 4.8 | 4.75 | 4.8 | 4.8 | -0.05 (-1.03%) | 296,595 |
27 Mar 2024 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.1 (-2.02%) | 29,459 |
26 Mar 2024 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.1 (-1.98%) | 15,317 |
22 Mar 2024 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.1 (-1.94%) | 27,210 |
21 Mar 2024 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.1 (-1.90%) | 14,357 |
20 Mar 2024 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.1 (-1.87%) | 816,612 |
19 Mar 2024 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.1 (-1.83%) | 1,175 |
18 Mar 2024 | INR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.1 (-1.80%) | 1,450 |
15 Mar 2024 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.1 (-1.77%) | 3,212 |
14 Mar 2024 | INR | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.1 (-1.74%) | 2,446 |
13 Mar 2024 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.1 (-1.71%) | 11,055 |
12 Mar 2024 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.1 (-1.68%) | 7,723 |
11 Mar 2024 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.1 (-1.65%) | 11,672 |
7 Mar 2024 | INR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.1 (-1.63%) | 29,161 |
6 Mar 2024 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.1 (-1.60%) | 4,407 |
5 Mar 2024 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.1 (-1.57%) | 10,817 |
4 Mar 2024 | INR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.2 (-3.05%) | 9,303 |
1 Mar 2024 | INR | 6.55 | 6.65 | 6.45 | 6.55 | 6.55 | 0.0 (0.0%) | 150,205 |
29 Feb 2024 | INR | 6.55 | 6.55 | 6.35 | 6.55 | 6.55 | +0.1 (+1.55%) | 792,246 |
28 Feb 2024 | INR | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | +0.1 (+1.57%) | 178,863 |
27 Feb 2024 | INR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | +0.3 (+4.96%) | 54,403 |