Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 5.38 | 5.39 | 5.2 | 5.33 | 5.33 | +0.07 (+1.33%) | 44,508 |
30 Aug 2023 | INR | 5.39 | 5.59 | 5.12 | 5.26 | 5.26 | -0.02 (-0.38%) | 94,040 |
29 Aug 2023 | INR | 5.7 | 5.74 | 5.06 | 5.28 | 5.28 | -0.37 (-6.55%) | 82,518 |
28 Aug 2023 | INR | 5.75 | 5.87 | 5.54 | 5.65 | 5.65 | -0.09 (-1.57%) | 90,442 |
25 Aug 2023 | INR | 5.8 | 5.8 | 5.62 | 5.74 | 5.74 | +0.03 (+0.53%) | 45,204 |
24 Aug 2023 | INR | 5.88 | 5.88 | 5.56 | 5.71 | 5.71 | +0.09 (+1.60%) | 54,339 |
23 Aug 2023 | INR | 5.74 | 5.99 | 5.5 | 5.62 | 5.62 | -0.09 (-1.58%) | 104,834 |
22 Aug 2023 | INR | 5.6 | 6.18 | 5.6 | 5.71 | 5.71 | +0.13 (+2.33%) | 271,830 |
21 Aug 2023 | INR | 5.36 | 5.7 | 5.3 | 5.58 | 5.58 | +0.29 (+5.48%) | 99,584 |
18 Aug 2023 | INR | 5.35 | 5.37 | 5.25 | 5.29 | 5.29 | +0.03 (+0.57%) | 18,219 |
17 Aug 2023 | INR | 5.34 | 5.43 | 5.22 | 5.26 | 5.26 | 0.0 (0.0%) | 17,185 |
16 Aug 2023 | INR | 5.15 | 5.41 | 5.12 | 5.26 | 5.26 | -0.11 (-2.05%) | 37,647 |
14 Aug 2023 | INR | 5.57 | 5.57 | 5.32 | 5.37 | 5.37 | -0.12 (-2.19%) | 34,177 |
11 Aug 2023 | INR | 5.5 | 5.56 | 5.35 | 5.49 | 5.49 | +0.03 (+0.55%) | 41,852 |
10 Aug 2023 | INR | 5.7 | 5.7 | 5.35 | 5.46 | 5.46 | -0.08 (-1.44%) | 39,118 |
9 Aug 2023 | INR | 5.22 | 5.59 | 5.22 | 5.54 | 5.54 | +0.26 (+4.92%) | 122,236 |
8 Aug 2023 | INR | 5.42 | 5.42 | 5.23 | 5.28 | 5.28 | -0.12 (-2.22%) | 13,236 |
7 Aug 2023 | INR | 5.15 | 5.45 | 5.1 | 5.4 | 5.4 | +0.29 (+5.68%) | 103,269 |
4 Aug 2023 | INR | 5.19 | 5.19 | 5.02 | 5.11 | 5.11 | +0.04 (+0.79%) | 34,961 |
3 Aug 2023 | INR | 5.07 | 5.29 | 5 | 5.07 | 5.07 | -0.08 (-1.55%) | 42,179 |
2 Aug 2023 | INR | 5.2 | 5.2 | 5.02 | 5.15 | 5.15 | +0.05 (+0.98%) | 45,095 |
1 Aug 2023 | INR | 5.34 | 5.34 | 5.06 | 5.1 | 5.1 | -0.08 (-1.54%) | 44,158 |
31 Jul 2023 | INR | 4.99 | 5.19 | 4.98 | 5.18 | 5.18 | +0.18 (+3.60%) | 41,118 |
28 Jul 2023 | INR | 5.18 | 5.35 | 4.86 | 5 | 5 | -0.09 (-1.77%) | 78,248 |
27 Jul 2023 | INR | 5.18 | 5.43 | 4.92 | 5.09 | 5.09 | +0.04 (+0.79%) | 61,817 |
26 Jul 2023 | INR | 5.1 | 5.23 | 5 | 5.05 | 5.05 | -0.04 (-0.79%) | 60,380 |
25 Jul 2023 | INR | 5.21 | 5.35 | 4.93 | 5.09 | 5.09 | -0.21 (-3.96%) | 56,090 |
24 Jul 2023 | INR | 5.01 | 5.44 | 5 | 5.3 | 5.3 | +0.31 (+6.21%) | 189,473 |
21 Jul 2023 | INR | 4.83 | 5.11 | 4.7 | 4.99 | 4.99 | +0.23 (+4.83%) | 49,512 |
20 Jul 2023 | INR | 4.83 | 4.83 | 4.7 | 4.76 | 4.76 | -0.01 (-0.21%) | 23,877 |