Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 3.76 | 3.78 | 3.65 | 3.67 | 3.67 | -0.02 (-0.54%) | 50,040 |
30 Aug 2023 | INR | 3.82 | 3.82 | 3.63 | 3.69 | 3.69 | -0.07 (-1.86%) | 44,676 |
29 Aug 2023 | INR | 3.84 | 3.84 | 3.63 | 3.76 | 3.76 | +0.03 (+0.80%) | 14,970 |
28 Aug 2023 | INR | 3.72 | 3.83 | 3.7 | 3.73 | 3.73 | 0.0 (0.0%) | 49,387 |
25 Aug 2023 | INR | 3.87 | 3.88 | 3.71 | 3.73 | 3.73 | +0.03 (+0.81%) | 22,962 |
24 Aug 2023 | INR | 3.78 | 3.79 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 24,497 |
23 Aug 2023 | INR | 3.68 | 3.8 | 3.68 | 3.71 | 3.71 | -0.05 (-1.33%) | 26,193 |
22 Aug 2023 | INR | 3.7 | 3.86 | 3.6 | 3.76 | 3.76 | +0.03 (+0.80%) | 59,468 |
21 Aug 2023 | INR | 3.95 | 3.95 | 3.56 | 3.73 | 3.73 | -0.19 (-4.85%) | 35,463 |
18 Aug 2023 | INR | 3.89 | 3.92 | 3.83 | 3.92 | 3.92 | +0.1 (+2.62%) | 35,244 |
17 Aug 2023 | INR | 3.9 | 3.9 | 3.8 | 3.82 | 3.82 | -0.05 (-1.29%) | 39,672 |
16 Aug 2023 | INR | 3.79 | 4.52 | 3.79 | 3.87 | 3.87 | +0.08 (+2.11%) | 137,469 |
14 Aug 2023 | INR | 3.81 | 3.81 | 3.54 | 3.79 | 3.79 | +0.1 (+2.71%) | 30,975 |
11 Aug 2023 | INR | 3.63 | 3.7 | 3.58 | 3.69 | 3.69 | +0.06 (+1.65%) | 40,505 |
10 Aug 2023 | INR | 3.7 | 3.7 | 3.55 | 3.63 | 3.63 | 0.0 (0.0%) | 41,439 |
9 Aug 2023 | INR | 3.63 | 3.65 | 3.56 | 3.63 | 3.63 | -0.01 (-0.27%) | 33,994 |
8 Aug 2023 | INR | 3.75 | 3.75 | 3.54 | 3.64 | 3.64 | +0.06 (+1.68%) | 13,729 |
7 Aug 2023 | INR | 3.65 | 3.65 | 3.52 | 3.58 | 3.58 | -0.05 (-1.38%) | 55,069 |
4 Aug 2023 | INR | 3.67 | 3.67 | 3.57 | 3.63 | 3.63 | +0.02 (+0.55%) | 28,060 |
3 Aug 2023 | INR | 3.81 | 3.81 | 3.57 | 3.61 | 3.61 | -0.03 (-0.82%) | 47,713 |
2 Aug 2023 | INR | 3.67 | 3.67 | 3.57 | 3.64 | 3.64 | +0.04 (+1.11%) | 32,329 |
1 Aug 2023 | INR | 3.62 | 3.76 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 80,265 |
31 Jul 2023 | INR | 3.61 | 3.68 | 3.6 | 3.62 | 3.62 | -0.05 (-1.36%) | 36,528 |
28 Jul 2023 | INR | 3.69 | 3.75 | 3.61 | 3.67 | 3.67 | 0.0 (0.0%) | 29,827 |
27 Jul 2023 | INR | 3.8 | 3.8 | 3.61 | 3.67 | 3.67 | -0.08 (-2.13%) | 24,803 |
26 Jul 2023 | INR | 3.78 | 3.81 | 3.7 | 3.75 | 3.75 | -0.03 (-0.79%) | 22,666 |
25 Jul 2023 | INR | 3.8 | 3.8 | 3.74 | 3.78 | 3.78 | +0.03 (+0.80%) | 31,796 |
24 Jul 2023 | INR | 3.75 | 3.8 | 3.71 | 3.75 | 3.75 | -0.03 (-0.79%) | 53,734 |
21 Jul 2023 | INR | 3.81 | 3.81 | 3.75 | 3.78 | 3.78 | -0.02 (-0.53%) | 14,221 |
20 Jul 2023 | INR | 3.81 | 3.81 | 3.74 | 3.8 | 3.8 | +0.06 (+1.60%) | 21,849 |