Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 3.36 | 3.44 | 3.28 | 3.35 | 3.35 | +0.05 (+1.52%) | 71,186 |
30 Aug 2023 | INR | 3.46 | 3.62 | 3.21 | 3.3 | 3.3 | -0.05 (-1.49%) | 95,229 |
29 Aug 2023 | INR | 3.36 | 3.38 | 3.3 | 3.35 | 3.35 | +0.07 (+2.13%) | 6,007 |
28 Aug 2023 | INR | 3.39 | 3.43 | 3.21 | 3.28 | 3.28 | -0.11 (-3.24%) | 83,439 |
25 Aug 2023 | INR | 3.55 | 3.55 | 3.25 | 3.39 | 3.39 | -0.01 (-0.29%) | 34,880 |
24 Aug 2023 | INR | 3.67 | 3.7 | 3.38 | 3.4 | 3.4 | -0.1 (-2.86%) | 38,802 |
23 Aug 2023 | INR | 3.35 | 3.9 | 3.27 | 3.5 | 3.5 | +0.2 (+6.06%) | 146,750 |
22 Aug 2023 | INR | 3.46 | 3.46 | 3.21 | 3.3 | 3.3 | -0.03 (-0.90%) | 43,039 |
21 Aug 2023 | INR | 3.47 | 3.47 | 3.2 | 3.33 | 3.33 | +0.08 (+2.46%) | 22,070 |
18 Aug 2023 | INR | 3.54 | 3.54 | 3.12 | 3.25 | 3.25 | -0.06 (-1.81%) | 20,434 |
17 Aug 2023 | INR | 3.39 | 3.59 | 3.12 | 3.31 | 3.31 | -0.07 (-2.07%) | 8,984 |
16 Aug 2023 | INR | 3.49 | 3.49 | 3.25 | 3.38 | 3.38 | +0.29 (+9.39%) | 18,538 |
14 Aug 2023 | INR | 3.61 | 3.61 | 3.02 | 3.09 | 3.09 | -0.43 (-12.22%) | 99,197 |
11 Aug 2023 | INR | 3.51 | 3.79 | 3.14 | 3.52 | 3.52 | +0.02 (+0.57%) | 39,568 |
10 Aug 2023 | INR | 3.67 | 3.67 | 3.5 | 3.5 | 3.5 | +0.01 (+0.29%) | 36,982 |
9 Aug 2023 | INR | 3.75 | 3.75 | 3.42 | 3.49 | 3.49 | 0.0 (0.0%) | 29,004 |
8 Aug 2023 | INR | 3.85 | 3.85 | 3.34 | 3.49 | 3.49 | +0.26 (+8.05%) | 75,738 |
7 Aug 2023 | INR | 3.29 | 3.29 | 3.06 | 3.23 | 3.23 | +0.01 (+0.31%) | 43,414 |
4 Aug 2023 | INR | 3.23 | 3.23 | 3.02 | 3.22 | 3.22 | +0.06 (+1.90%) | 39,785 |
3 Aug 2023 | INR | 3.26 | 3.26 | 3.11 | 3.16 | 3.16 | -0.08 (-2.47%) | 52,588 |
2 Aug 2023 | INR | 3.29 | 3.29 | 3.1 | 3.24 | 3.24 | +0.08 (+2.53%) | 42,931 |
1 Aug 2023 | INR | 3.2 | 3.25 | 3.15 | 3.16 | 3.16 | -0.05 (-1.56%) | 18,851 |
31 Jul 2023 | INR | 3.28 | 3.28 | 3.17 | 3.21 | 3.21 | +0.01 (+0.31%) | 13,416 |
28 Jul 2023 | INR | 3.36 | 3.36 | 3.17 | 3.2 | 3.2 | -0.11 (-3.32%) | 118,583 |
27 Jul 2023 | INR | 3.38 | 3.38 | 3.19 | 3.31 | 3.31 | +0.03 (+0.91%) | 115,985 |
26 Jul 2023 | INR | 3.39 | 3.39 | 3.22 | 3.28 | 3.28 | -0.03 (-0.91%) | 7,307 |
25 Jul 2023 | INR | 3.28 | 3.33 | 3.2 | 3.31 | 3.31 | +0.1 (+3.12%) | 9,444 |
24 Jul 2023 | INR | 3.33 | 3.34 | 3.11 | 3.21 | 3.21 | 0.0 (0.0%) | 137,752 |
21 Jul 2023 | INR | 3.42 | 3.42 | 3.16 | 3.21 | 3.21 | -0.08 (-2.43%) | 31,168 |
20 Jul 2023 | INR | 3.42 | 3.42 | 3.28 | 3.29 | 3.29 | -0.06 (-1.79%) | 20,319 |