Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 3.44 | 3.5 | 3.26 | 3.41 | 3.41 | +0.08 (+2.40%) | 1,975,351 |
30 Aug 2023 | INR | 3.18 | 3.4 | 3.18 | 3.33 | 3.33 | +0.11 (+3.42%) | 1,578,273 |
29 Aug 2023 | INR | 3.27 | 3.28 | 3.18 | 3.22 | 3.22 | +0.02 (+0.63%) | 434,780 |
28 Aug 2023 | INR | 3.21 | 3.4 | 3.2 | 3.2 | 3.2 | -0.12 (-3.61%) | 387,971 |
25 Aug 2023 | INR | 3.49 | 3.49 | 3.17 | 3.32 | 3.32 | -0.13 (-3.77%) | 2,789,542 |
24 Aug 2023 | INR | 3.51 | 3.51 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 1,218,483 |
23 Aug 2023 | INR | 3.51 | 3.55 | 3.4 | 3.45 | 3.45 | -0.03 (-0.86%) | 324,547 |
22 Aug 2023 | INR | 3.64 | 3.65 | 3.42 | 3.48 | 3.48 | -0.05 (-1.42%) | 2,430,888 |
21 Aug 2023 | INR | 3.48 | 3.6 | 3.3 | 3.53 | 3.53 | +0.11 (+3.22%) | 481,198 |
18 Aug 2023 | INR | 3.26 | 3.5 | 3.1 | 3.42 | 3.42 | +0.22 (+6.88%) | 1,535,995 |
17 Aug 2023 | INR | 3.4 | 3.4 | 3.12 | 3.2 | 3.2 | +0.01 (+0.31%) | 3,302,479 |
16 Aug 2023 | INR | 3.3 | 3.3 | 3.15 | 3.19 | 3.19 | 0.0 (0.0%) | 1,302,389 |
14 Aug 2023 | INR | 3.48 | 3.5 | 2.76 | 3.19 | 3.19 | -0.21 (-6.18%) | 666,996 |
11 Aug 2023 | INR | 3.66 | 3.66 | 3.37 | 3.4 | 3.4 | -0.15 (-4.23%) | 884,452 |
10 Aug 2023 | INR | 3.59 | 3.69 | 3.36 | 3.55 | 3.55 | -0.05 (-1.39%) | 569,435 |
9 Aug 2023 | INR | 3.24 | 3.69 | 3.13 | 3.6 | 3.6 | +0.41 (+12.85%) | 5,765,808 |
8 Aug 2023 | INR | 3.2 | 3.25 | 3.11 | 3.19 | 3.19 | +0.01 (+0.31%) | 3,604,518 |
7 Aug 2023 | INR | 3.18 | 3.23 | 3.04 | 3.18 | 3.18 | 0.0 (0.0%) | 3,101,522 |
4 Aug 2023 | INR | 2.93 | 3.19 | 2.93 | 3.18 | 3.18 | +0.28 (+9.66%) | 5,134,412 |
3 Aug 2023 | INR | 2.6 | 2.91 | 2.6 | 2.9 | 2.9 | +0.25 (+9.43%) | 3,211,866 |
2 Aug 2023 | INR | 2.81 | 2.81 | 2.61 | 2.65 | 2.65 | -0.16 (-5.69%) | 2,176,352 |
1 Aug 2023 | INR | 2.93 | 2.95 | 2.63 | 2.81 | 2.81 | -0.08 (-2.77%) | 3,469,876 |
31 Jul 2023 | INR | 3.01 | 3.08 | 2.88 | 2.89 | 2.89 | -0.13 (-4.30%) | 512,698 |
28 Jul 2023 | INR | 3 | 3.06 | 2.9 | 3.02 | 3.02 | -0.04 (-1.31%) | 668,790 |
27 Jul 2023 | INR | 3.17 | 3.18 | 2.92 | 3.06 | 3.06 | -0.05 (-1.61%) | 2,686,468 |
26 Jul 2023 | INR | 3.09 | 3.13 | 3.05 | 3.11 | 3.11 | +0.05 (+1.63%) | 2,522,659 |
25 Jul 2023 | INR | 3.09 | 3.18 | 3.01 | 3.06 | 3.06 | -0.03 (-0.97%) | 867,456 |
24 Jul 2023 | INR | 3.2 | 3.32 | 3.06 | 3.09 | 3.09 | -0.06 (-1.90%) | 386,679 |
21 Jul 2023 | INR | 3.01 | 3.33 | 3.01 | 3.15 | 3.15 | +0.05 (+1.61%) | 1,130,000 |
20 Jul 2023 | INR | 3.27 | 3.29 | 3.03 | 3.1 | 3.1 | -0.12 (-3.73%) | 963,357 |