Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 8.75 | 8.75 | 8.57 | 8.63 | 8.63 | -0.01 (-0.12%) | 335,551 |
30 Aug 2023 | INR | 8.73 | 8.76 | 8.61 | 8.64 | 8.64 | -0.05 (-0.58%) | 645,267 |
29 Aug 2023 | INR | 8.78 | 8.85 | 8.65 | 8.69 | 8.69 | -0.08 (-0.91%) | 602,192 |
28 Aug 2023 | INR | 8.82 | 8.98 | 8.69 | 8.77 | 8.77 | +0.01 (+0.11%) | 657,851 |
25 Aug 2023 | INR | 8.79 | 8.91 | 8.61 | 8.76 | 8.76 | -0.09 (-1.02%) | 665,665 |
24 Aug 2023 | INR | 9.01 | 9.15 | 7.56 | 8.85 | 8.85 | -0.13 (-1.45%) | 984,811 |
23 Aug 2023 | INR | 9 | 9.18 | 8.89 | 8.98 | 8.98 | +0.14 (+1.58%) | 597,855 |
22 Aug 2023 | INR | 8.46 | 9.07 | 8.45 | 8.84 | 8.84 | +0.45 (+5.36%) | 838,870 |
21 Aug 2023 | INR | 8.19 | 8.55 | 8.19 | 8.39 | 8.39 | +0.15 (+1.82%) | 1,058,822 |
18 Aug 2023 | INR | 8.41 | 8.51 | 8.2 | 8.24 | 8.24 | -0.17 (-2.02%) | 942,929 |
17 Aug 2023 | INR | 8.47 | 8.75 | 8.36 | 8.41 | 8.41 | +0.02 (+0.24%) | 567,322 |
16 Aug 2023 | INR | 8.41 | 8.71 | 8.36 | 8.39 | 8.39 | -0.49 (-5.52%) | 2,167,389 |
14 Aug 2023 | INR | 9.15 | 9.2 | 8.68 | 8.88 | 8.88 | -0.26 (-2.84%) | 1,949,762 |
11 Aug 2023 | INR | 9.46 | 9.84 | 9.08 | 9.14 | 9.14 | -0.34 (-3.59%) | 1,901,383 |
10 Aug 2023 | INR | 9.13 | 9.75 | 9.1 | 9.48 | 9.48 | +0.31 (+3.38%) | 2,737,652 |
9 Aug 2023 | INR | 8.66 | 9.32 | 8.66 | 9.17 | 9.17 | +0.42 (+4.80%) | 1,722,421 |
8 Aug 2023 | INR | 8.91 | 9.09 | 8.57 | 8.75 | 8.75 | -0.07 (-0.79%) | 1,409,172 |
7 Aug 2023 | INR | 9.44 | 9.85 | 8.6 | 8.82 | 8.82 | -0.45 (-4.85%) | 3,916,747 |
4 Aug 2023 | INR | 8.12 | 9.55 | 8.1 | 9.27 | 9.27 | +1.26 (+15.73%) | 8,076,033 |
3 Aug 2023 | INR | 7.8 | 8.06 | 7.79 | 8.01 | 8.01 | +0.21 (+2.69%) | 966,821 |
2 Aug 2023 | INR | 8.15 | 8.15 | 7.68 | 7.8 | 7.8 | -0.2 (-2.50%) | 585,289 |
1 Aug 2023 | INR | 7.89 | 8.06 | 7.77 | 8 | 8 | +0.12 (+1.52%) | 985,049 |
31 Jul 2023 | INR | 8.19 | 8.22 | 7.84 | 7.88 | 7.88 | -0.19 (-2.35%) | 1,587,903 |
28 Jul 2023 | INR | 7.32 | 8.25 | 7.31 | 8.07 | 8.07 | +0.77 (+10.55%) | 4,100,089 |
27 Jul 2023 | INR | 7.31 | 7.41 | 7.26 | 7.3 | 7.3 | -0.02 (-0.27%) | 618,987 |
26 Jul 2023 | INR | 7.24 | 7.39 | 7.24 | 7.32 | 7.32 | +0.09 (+1.24%) | 366,287 |
25 Jul 2023 | INR | 7.36 | 7.46 | 7.15 | 7.23 | 7.23 | -0.1 (-1.36%) | 496,888 |
24 Jul 2023 | INR | 7.4 | 7.45 | 7.29 | 7.33 | 7.33 | -0.13 (-1.74%) | 440,187 |
21 Jul 2023 | INR | 7.48 | 7.5 | 7.37 | 7.46 | 7.46 | +0.04 (+0.54%) | 382,855 |
20 Jul 2023 | INR | 7.38 | 7.57 | 7.3 | 7.42 | 7.42 | +0.03 (+0.41%) | 1,150,002 |