Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 9.99 | 10 | 9.75 | 9.82 | 9.82 | -0.1 (-1.01%) | 1,314,936 |
30 Aug 2023 | INR | 9.91 | 10.15 | 9.9 | 9.92 | 9.92 | -0.01 (-0.10%) | 1,375,284 |
29 Aug 2023 | INR | 10 | 10.06 | 9.9 | 9.93 | 9.93 | -0.07 (-0.70%) | 905,689 |
28 Aug 2023 | INR | 9.99 | 10.19 | 9.94 | 10 | 10 | +0.06 (+0.60%) | 870,213 |
25 Aug 2023 | INR | 10 | 10.05 | 9.9 | 9.94 | 9.94 | -0.06 (-0.60%) | 1,103,986 |
24 Aug 2023 | INR | 10.12 | 10.23 | 9.96 | 10 | 10 | -0.08 (-0.79%) | 1,529,457 |
23 Aug 2023 | INR | 10.01 | 10.36 | 10.01 | 10.08 | 10.08 | +0.1 (+1.00%) | 2,458,161 |
22 Aug 2023 | INR | 10.09 | 10.09 | 9.95 | 9.98 | 9.98 | +0.04 (+0.40%) | 513,350 |
21 Aug 2023 | INR | 9.96 | 10.05 | 9.75 | 9.94 | 9.94 | 0.0 (0.0%) | 680,553 |
18 Aug 2023 | INR | 10.04 | 10.09 | 9.9 | 9.94 | 9.94 | -0.06 (-0.60%) | 988,263 |
17 Aug 2023 | INR | 9.82 | 10.15 | 9.82 | 10 | 10 | +0.03 (+0.30%) | 943,773 |
16 Aug 2023 | INR | 10.01 | 10.1 | 9.93 | 9.97 | 9.97 | -0.05 (-0.50%) | 493,341 |
14 Aug 2023 | INR | 10.13 | 10.13 | 9.95 | 10.02 | 10.02 | -0.11 (-1.09%) | 604,536 |
11 Aug 2023 | INR | 10.35 | 10.39 | 10.03 | 10.13 | 10.13 | -0.17 (-1.65%) | 957,131 |
10 Aug 2023 | INR | 10.41 | 10.55 | 10.21 | 10.3 | 10.3 | -0.07 (-0.68%) | 1,318,542 |
9 Aug 2023 | INR | 10.28 | 10.6 | 10.28 | 10.37 | 10.37 | +0.15 (+1.47%) | 642,302 |
8 Aug 2023 | INR | 10.71 | 10.8 | 10.15 | 10.22 | 10.22 | -0.23 (-2.20%) | 1,482,081 |
7 Aug 2023 | INR | 10.33 | 10.69 | 10.33 | 10.45 | 10.45 | +0.13 (+1.26%) | 1,180,639 |
4 Aug 2023 | INR | 10.14 | 10.4 | 10.14 | 10.32 | 10.32 | +0.19 (+1.88%) | 616,788 |
3 Aug 2023 | INR | 10.18 | 10.3 | 10 | 10.13 | 10.13 | -0.05 (-0.49%) | 500,668 |
2 Aug 2023 | INR | 10.68 | 10.78 | 10.06 | 10.18 | 10.18 | -0.29 (-2.77%) | 1,083,801 |
1 Aug 2023 | INR | 10.03 | 11 | 10 | 10.47 | 10.47 | +0.47 (+4.70%) | 5,012,417 |
31 Jul 2023 | INR | 9.83 | 10.12 | 9.8 | 10 | 10 | +0.18 (+1.83%) | 1,179,473 |
28 Jul 2023 | INR | 9.85 | 9.95 | 9.73 | 9.82 | 9.82 | -0.02 (-0.20%) | 401,500 |
27 Jul 2023 | INR | 10.05 | 10.05 | 9.65 | 9.84 | 9.84 | -0.11 (-1.11%) | 909,350 |
26 Jul 2023 | INR | 9.96 | 10.09 | 9.88 | 9.95 | 9.95 | -0.01 (-0.10%) | 555,460 |
25 Jul 2023 | INR | 10.12 | 10.15 | 9.85 | 9.96 | 9.96 | -0.07 (-0.70%) | 390,358 |
24 Jul 2023 | INR | 9.91 | 10.19 | 9.89 | 10.03 | 10.03 | +0.21 (+2.14%) | 1,356,683 |
21 Jul 2023 | INR | 9.75 | 10.11 | 9.68 | 9.82 | 9.82 | +0.06 (+0.61%) | 1,498,294 |
20 Jul 2023 | INR | 9.73 | 9.87 | 9.72 | 9.76 | 9.76 | -0.02 (-0.20%) | 540,259 |