Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 5.29 | 5.35 | 5.03 | 5.08 | 5.08 | -0.12 (-2.31%) | 60,418 |
11 Jan 2024 | INR | 5.2 | 5.35 | 5 | 5.2 | 5.2 | +0.1 (+1.96%) | 104,873 |
10 Jan 2024 | INR | 4.85 | 5.5 | 4.67 | 5.1 | 5.1 | +0.1 (+2%) | 89,758 |
9 Jan 2024 | INR | 5.17 | 5.17 | 4.85 | 5 | 5 | +0.13 (+2.67%) | 75,016 |
8 Jan 2024 | INR | 5 | 5.2 | 4.75 | 4.87 | 4.87 | -0.01 (-0.20%) | 97,943 |
5 Jan 2024 | INR | 4.95 | 5.5 | 4.73 | 4.88 | 4.88 | +0.03 (+0.62%) | 120,911 |
4 Jan 2024 | INR | 5 | 5.2 | 4.61 | 4.85 | 4.85 | +0.09 (+1.89%) | 42,305 |
3 Jan 2024 | INR | 4.7 | 5.58 | 4.52 | 4.76 | 4.76 | +0.06 (+1.28%) | 77,539 |
2 Jan 2024 | INR | 4.68 | 4.79 | 4.51 | 4.7 | 4.7 | +0.02 (+0.43%) | 13,220 |
1 Jan 2024 | INR | 4.5 | 4.7 | 4.5 | 4.68 | 4.68 | +0.18 (+4%) | 18,660 |
29 Dec 2023 | INR | 4.4 | 4.5 | 4.4 | 4.5 | 4.5 | -0.01 (-0.22%) | 7,349 |
28 Dec 2023 | INR | 4.65 | 4.65 | 4.36 | 4.51 | 4.51 | -0.04 (-0.88%) | 14,445 |
27 Dec 2023 | INR | 4.56 | 4.65 | 4.35 | 4.55 | 4.55 | +0.08 (+1.79%) | 17,320 |
26 Dec 2023 | INR | 4.29 | 4.69 | 4.29 | 4.47 | 4.47 | +0.18 (+4.20%) | 23,931 |
22 Dec 2023 | INR | 4.75 | 4.75 | 4.01 | 4.29 | 4.29 | -0.04 (-0.92%) | 32,694 |
21 Dec 2023 | INR | 4.3 | 4.56 | 4.3 | 4.33 | 4.33 | -0.04 (-0.92%) | 10,780 |
20 Dec 2023 | INR | 4.35 | 4.57 | 4.35 | 4.37 | 4.37 | -0.09 (-2.02%) | 15,929 |
19 Dec 2023 | INR | 4.32 | 4.6 | 4.32 | 4.46 | 4.46 | -0.01 (-0.22%) | 23,754 |
18 Dec 2023 | INR | 4.74 | 4.74 | 4.4 | 4.47 | 4.47 | -0.1 (-2.19%) | 56,628 |
15 Dec 2023 | INR | 4.74 | 4.74 | 4.37 | 4.57 | 4.57 | -0.06 (-1.30%) | 26,137 |
14 Dec 2023 | INR | 4.69 | 4.8 | 4.4 | 4.63 | 4.63 | -0.06 (-1.28%) | 16,063 |
13 Dec 2023 | INR | 4.58 | 4.75 | 4.53 | 4.69 | 4.69 | +0.15 (+3.30%) | 20,428 |
12 Dec 2023 | INR | 4.75 | 4.8 | 4.5 | 4.54 | 4.54 | -0.03 (-0.66%) | 50,157 |
11 Dec 2023 | INR | 4.62 | 4.65 | 4.35 | 4.57 | 4.57 | +0.04 (+0.88%) | 18,789 |
8 Dec 2023 | INR | 4.7 | 4.9 | 4.42 | 4.53 | 4.53 | -0.23 (-4.83%) | 51,252 |
7 Dec 2023 | INR | 4.38 | 5.15 | 4.38 | 4.76 | 4.76 | +0.43 (+9.93%) | 114,898 |
6 Dec 2023 | INR | 4.5 | 4.57 | 4.3 | 4.33 | 4.33 | -0.12 (-2.70%) | 54,282 |
5 Dec 2023 | INR | 4.49 | 4.7 | 4.35 | 4.45 | 4.45 | +0.05 (+1.14%) | 74,555 |
4 Dec 2023 | INR | 4.59 | 4.59 | 4.33 | 4.4 | 4.4 | -0.1 (-2.22%) | 41,079 |
1 Dec 2023 | INR | 4.25 | 4.73 | 4.24 | 4.5 | 4.5 | +0.2 (+4.65%) | 29,912 |