Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 5.72 | 5.85 | 5.7 | 5.74 | 5.74 | +0.02 (+0.35%) | 1,896 |
30 Aug 2023 | INR | 5.9 | 5.9 | 5.4 | 5.72 | 5.72 | +0.01 (+0.18%) | 26,001 |
29 Aug 2023 | INR | 5.8 | 5.8 | 5.51 | 5.71 | 5.71 | +0.09 (+1.60%) | 11,419 |
28 Aug 2023 | INR | 5.62 | 5.63 | 5.35 | 5.62 | 5.62 | -0.03 (-0.53%) | 4,020 |
25 Aug 2023 | INR | 5.49 | 5.75 | 5.36 | 5.65 | 5.65 | +0.09 (+1.62%) | 1,998 |
24 Aug 2023 | INR | 5.5 | 5.6 | 5.05 | 5.56 | 5.56 | +0.22 (+4.12%) | 19,180 |
23 Aug 2023 | INR | 5.52 | 5.52 | 4.81 | 5.34 | 5.34 | +0.03 (+0.56%) | 16,364 |
22 Aug 2023 | INR | 5.29 | 5.51 | 5.26 | 5.31 | 5.31 | +0.05 (+0.95%) | 7,419 |
21 Aug 2023 | INR | 5.62 | 5.62 | 5.25 | 5.26 | 5.26 | -0.25 (-4.54%) | 3,505 |
18 Aug 2023 | INR | 5.7 | 5.8 | 5.46 | 5.51 | 5.51 | +0.2 (+3.77%) | 41,765 |
17 Aug 2023 | INR | 5.45 | 5.69 | 5.26 | 5.31 | 5.31 | -0.12 (-2.21%) | 5,228 |
16 Aug 2023 | INR | 5.8 | 5.8 | 5.31 | 5.43 | 5.43 | -0.25 (-4.40%) | 11,933 |
14 Aug 2023 | INR | 5.67 | 5.8 | 5.29 | 5.68 | 5.68 | +0.01 (+0.18%) | 4,319 |
11 Aug 2023 | INR | 5.65 | 5.7 | 5.34 | 5.67 | 5.67 | +0.15 (+2.72%) | 5,943 |
10 Aug 2023 | INR | 5.28 | 5.63 | 5.27 | 5.52 | 5.52 | +0.25 (+4.74%) | 5,843 |
9 Aug 2023 | INR | 5.58 | 5.58 | 5.18 | 5.27 | 5.27 | -0.42 (-7.38%) | 15,201 |
8 Aug 2023 | INR | 5.33 | 5.77 | 5.2 | 5.69 | 5.69 | +0.09 (+1.61%) | 3,714 |
7 Aug 2023 | INR | 5.97 | 5.97 | 5.38 | 5.6 | 5.6 | -0.06 (-1.06%) | 1,197 |
4 Aug 2023 | INR | 5.59 | 5.79 | 5.3 | 5.66 | 5.66 | +0.07 (+1.25%) | 1,520 |
3 Aug 2023 | INR | 5.08 | 5.6 | 5 | 5.59 | 5.59 | +0.35 (+6.68%) | 3,666 |
2 Aug 2023 | INR | 5.45 | 5.6 | 5.1 | 5.24 | 5.24 | -0.17 (-3.14%) | 8,663 |
1 Aug 2023 | INR | 5.8 | 5.8 | 5.25 | 5.41 | 5.41 | -0.09 (-1.64%) | 3,550 |
31 Jul 2023 | INR | 5.46 | 5.66 | 5.35 | 5.5 | 5.5 | +0.15 (+2.80%) | 3,275 |
28 Jul 2023 | INR | 5.55 | 5.55 | 5.03 | 5.35 | 5.35 | +0.05 (+0.94%) | 5,988 |
27 Jul 2023 | INR | 5.28 | 5.43 | 5.19 | 5.3 | 5.3 | +0.02 (+0.38%) | 4,801 |
26 Jul 2023 | INR | 5.6 | 5.79 | 5.17 | 5.28 | 5.28 | -0.4 (-7.04%) | 38,929 |
25 Jul 2023 | INR | 5.85 | 5.85 | 5.53 | 5.68 | 5.68 | +0.08 (+1.43%) | 3,434 |
24 Jul 2023 | INR | 5.6 | 5.85 | 5.5 | 5.6 | 5.6 | -0.01 (-0.18%) | 7,011 |
21 Jul 2023 | INR | 5.7 | 5.8 | 5.6 | 5.61 | 5.61 | -0.13 (-2.26%) | 3,032 |
20 Jul 2023 | INR | 6.2 | 6.21 | 5.4 | 5.74 | 5.74 | +0.09 (+1.59%) | 10,861 |