Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 8.33 | 8.6 | 8.2 | 8.55 | 8.55 | +0.05 (+0.59%) | 13,067 |
30 Aug 2023 | INR | 8.58 | 8.83 | 8.14 | 8.5 | 8.5 | +0.09 (+1.07%) | 14,097 |
29 Aug 2023 | INR | 8.2 | 8.59 | 7.97 | 8.41 | 8.41 | +0.16 (+1.94%) | 18,273 |
28 Aug 2023 | INR | 8.61 | 8.61 | 8.25 | 8.25 | 8.25 | -0.36 (-4.18%) | 11,428 |
25 Aug 2023 | INR | 8.61 | 8.61 | 7.86 | 8.61 | 8.61 | +0.41 (+5%) | 6,779 |
24 Aug 2023 | INR | 8.2 | 8.5 | 8.2 | 8.2 | 8.2 | -0.06 (-0.73%) | 5,183 |
23 Aug 2023 | INR | 8.94 | 8.94 | 8.11 | 8.26 | 8.26 | -0.27 (-3.17%) | 2,606 |
22 Aug 2023 | INR | 7.97 | 8.74 | 7.97 | 8.53 | 8.53 | +0.19 (+2.28%) | 487 |
21 Aug 2023 | INR | 8.92 | 8.92 | 8.08 | 8.34 | 8.34 | -0.16 (-1.88%) | 3,905 |
18 Aug 2023 | INR | 8.45 | 8.5 | 8.1 | 8.5 | 8.5 | +0.22 (+2.66%) | 1,804 |
17 Aug 2023 | INR | 8.41 | 9.11 | 8.27 | 8.28 | 8.28 | -0.42 (-4.83%) | 7,838 |
16 Aug 2023 | INR | 8.44 | 9 | 8.4 | 8.7 | 8.7 | +0.05 (+0.58%) | 4,771 |
14 Aug 2023 | INR | 9.12 | 9.12 | 8.48 | 8.65 | 8.65 | -0.04 (-0.46%) | 3,198 |
11 Aug 2023 | INR | 8.55 | 8.93 | 8.15 | 8.69 | 8.69 | +0.12 (+1.40%) | 828 |
10 Aug 2023 | INR | 8.75 | 8.99 | 8.55 | 8.57 | 8.57 | -0.04 (-0.46%) | 4,170 |
9 Aug 2023 | INR | 8.62 | 8.62 | 7.87 | 8.61 | 8.61 | +0.37 (+4.49%) | 6,856 |
8 Aug 2023 | INR | 8.42 | 8.45 | 7.98 | 8.24 | 8.24 | +0.19 (+2.36%) | 2,570 |
7 Aug 2023 | INR | 8.23 | 8.23 | 7.87 | 8.05 | 8.05 | -0.18 (-2.19%) | 1,799 |
4 Aug 2023 | INR | 7.92 | 8.45 | 7.91 | 8.23 | 8.23 | -0.09 (-1.08%) | 1,512 |
3 Aug 2023 | INR | 8.43 | 8.43 | 7.76 | 8.32 | 8.32 | +0.16 (+1.96%) | 2,956 |
2 Aug 2023 | INR | 8.14 | 8.65 | 8.14 | 8.16 | 8.16 | -0.36 (-4.23%) | 2,794 |
1 Aug 2023 | INR | 8.21 | 8.86 | 8.13 | 8.52 | 8.52 | -0.03 (-0.35%) | 6,642 |
31 Jul 2023 | INR | 9.18 | 9.18 | 8.55 | 8.55 | 8.55 | -0.45 (-5%) | 4,071 |
28 Jul 2023 | INR | 8.9 | 9.2 | 8.55 | 9 | 9 | +0.01 (+0.11%) | 3,008 |
27 Jul 2023 | INR | 8.76 | 8.99 | 8.76 | 8.99 | 8.99 | -0.23 (-2.49%) | 804 |
26 Jul 2023 | INR | 9.35 | 9.35 | 8.7 | 9.22 | 9.22 | +0.07 (+0.77%) | 7,038 |
25 Jul 2023 | INR | 8.62 | 9.35 | 8.62 | 9.15 | 9.15 | +0.15 (+1.67%) | 2,128 |
24 Jul 2023 | INR | 9.55 | 9.55 | 9 | 9 | 9 | -0.1 (-1.10%) | 2,004 |
21 Jul 2023 | INR | 8.72 | 9.57 | 8.71 | 9.1 | 9.1 | -0.02 (-0.22%) | 25,841 |
20 Jul 2023 | INR | 8.7 | 9.12 | 8.27 | 9.12 | 9.12 | +0.42 (+4.83%) | 3,947 |