Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 8.67 | 8.93 | 8.45 | 8.49 | 8.49 | -0.08 (-0.93%) | 8,216 |
30 Aug 2023 | INR | 8.6 | 9.16 | 8.21 | 8.57 | 8.57 | -0.23 (-2.61%) | 11,025 |
29 Aug 2023 | INR | 9.24 | 9.24 | 8.76 | 8.8 | 8.8 | -0.06 (-0.68%) | 54,054 |
28 Aug 2023 | INR | 8.55 | 9.25 | 8.32 | 8.86 | 8.86 | +0.41 (+4.85%) | 20,461 |
25 Aug 2023 | INR | 9.95 | 9.95 | 7.61 | 8.45 | 8.45 | -0.24 (-2.76%) | 22,014 |
24 Aug 2023 | INR | 8.91 | 9.03 | 8.51 | 8.69 | 8.69 | -0.11 (-1.25%) | 22,001 |
23 Aug 2023 | INR | 8.75 | 9.2 | 8.66 | 8.8 | 8.8 | +0.45 (+5.39%) | 44,696 |
22 Aug 2023 | INR | 8.25 | 8.63 | 7.9 | 8.35 | 8.35 | +0.25 (+3.09%) | 40,380 |
21 Aug 2023 | INR | 8 | 8.16 | 7.76 | 8.1 | 8.1 | +0.34 (+4.38%) | 12,254 |
18 Aug 2023 | INR | 7.92 | 8.04 | 7.7 | 7.76 | 7.76 | -0.08 (-1.02%) | 5,278 |
17 Aug 2023 | INR | 7.97 | 8.09 | 7.79 | 7.84 | 7.84 | -0.13 (-1.63%) | 15,063 |
16 Aug 2023 | INR | 8.28 | 8.33 | 7.78 | 7.97 | 7.97 | -0.31 (-3.74%) | 16,127 |
14 Aug 2023 | INR | 7.87 | 8.69 | 7.75 | 8.28 | 8.28 | +0.22 (+2.73%) | 16,316 |
11 Aug 2023 | INR | 8.38 | 8.38 | 8 | 8.06 | 8.06 | -0.12 (-1.47%) | 17,893 |
10 Aug 2023 | INR | 8.57 | 8.57 | 8 | 8.18 | 8.18 | -0.36 (-4.22%) | 66,159 |
9 Aug 2023 | INR | 8.01 | 9 | 7.72 | 8.54 | 8.54 | +0.59 (+7.42%) | 73,247 |
8 Aug 2023 | INR | 8.43 | 8.43 | 7.95 | 7.95 | 7.95 | -0.31 (-3.75%) | 7,008 |
7 Aug 2023 | INR | 7.75 | 8.68 | 7.75 | 8.26 | 8.26 | +0.35 (+4.42%) | 57,093 |
4 Aug 2023 | INR | 7.09 | 7.98 | 6.95 | 7.91 | 7.91 | +0.68 (+9.41%) | 164,668 |
3 Aug 2023 | INR | 7.34 | 7.46 | 6.97 | 7.23 | 7.23 | +0.04 (+0.56%) | 16,846 |
2 Aug 2023 | INR | 7.59 | 7.59 | 7.05 | 7.19 | 7.19 | -0.09 (-1.24%) | 42,857 |
1 Aug 2023 | INR | 6.53 | 7.65 | 6.49 | 7.28 | 7.28 | +0.8 (+12.35%) | 31,344 |
31 Jul 2023 | INR | 6.05 | 6.54 | 6.05 | 6.48 | 6.48 | 0.0 (0.0%) | 5,241 |
28 Jul 2023 | INR | 6.71 | 6.79 | 6 | 6.48 | 6.48 | -0.3 (-4.42%) | 28,202 |
27 Jul 2023 | INR | 6.9 | 6.9 | 6.51 | 6.78 | 6.78 | +0.12 (+1.80%) | 10,328 |
26 Jul 2023 | INR | 6.6 | 7 | 6.3 | 6.66 | 6.66 | +0.26 (+4.06%) | 25,491 |
25 Jul 2023 | INR | 6.34 | 6.69 | 6.34 | 6.4 | 6.4 | -0.07 (-1.08%) | 35,858 |
24 Jul 2023 | INR | 6.57 | 6.87 | 6.47 | 6.47 | 6.47 | -0.12 (-1.82%) | 6,962 |
21 Jul 2023 | INR | 6.9 | 6.9 | 6.45 | 6.59 | 6.59 | -0.05 (-0.75%) | 4,951 |
20 Jul 2023 | INR | 6.79 | 6.9 | 6.56 | 6.64 | 6.64 | -0.05 (-0.75%) | 11,333 |