Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 3.99 | 3.99 | 3.82 | 3.91 | 3.91 | +0.03 (+0.77%) | 26,912 |
30 Aug 2023 | INR | 3.98 | 4.04 | 3.85 | 3.88 | 3.88 | -0.07 (-1.77%) | 27,743 |
29 Aug 2023 | INR | 3.92 | 3.97 | 3.77 | 3.95 | 3.95 | +0.11 (+2.86%) | 22,361 |
28 Aug 2023 | INR | 3.88 | 3.98 | 3.8 | 3.84 | 3.84 | -0.05 (-1.29%) | 45,850 |
25 Aug 2023 | INR | 3.94 | 3.94 | 3.81 | 3.89 | 3.89 | -0.06 (-1.52%) | 29,597 |
24 Aug 2023 | INR | 4 | 4 | 3.78 | 3.95 | 3.95 | 0.0 (0.0%) | 36,667 |
23 Aug 2023 | INR | 4 | 4 | 3.87 | 3.95 | 3.95 | +0.08 (+2.07%) | 46,234 |
22 Aug 2023 | INR | 3.91 | 3.92 | 3.8 | 3.87 | 3.87 | +0.02 (+0.52%) | 30,534 |
21 Aug 2023 | INR | 4 | 4 | 3.81 | 3.85 | 3.85 | -0.02 (-0.52%) | 24,596 |
18 Aug 2023 | INR | 3.99 | 3.99 | 3.79 | 3.87 | 3.87 | 0.0 (0.0%) | 17,826 |
17 Aug 2023 | INR | 3.7 | 3.93 | 3.7 | 3.87 | 3.87 | +0.07 (+1.84%) | 36,926 |
16 Aug 2023 | INR | 3.86 | 3.86 | 3.79 | 3.8 | 3.8 | +0.01 (+0.26%) | 29,957 |
14 Aug 2023 | INR | 3.85 | 3.85 | 3.76 | 3.79 | 3.79 | +0.04 (+1.07%) | 39,321 |
11 Aug 2023 | INR | 3.83 | 3.83 | 3.73 | 3.75 | 3.75 | -0.07 (-1.83%) | 27,129 |
10 Aug 2023 | INR | 3.86 | 3.86 | 3.71 | 3.82 | 3.82 | +0.05 (+1.33%) | 27,308 |
9 Aug 2023 | INR | 3.85 | 3.85 | 3.69 | 3.77 | 3.77 | -0.01 (-0.26%) | 28,130 |
8 Aug 2023 | INR | 3.66 | 3.8 | 3.66 | 3.78 | 3.78 | +0.05 (+1.34%) | 23,733 |
7 Aug 2023 | INR | 3.88 | 3.88 | 3.7 | 3.73 | 3.73 | -0.05 (-1.32%) | 45,978 |
4 Aug 2023 | INR | 3.8 | 3.81 | 3.7 | 3.78 | 3.78 | 0.0 (0.0%) | 25,078 |
3 Aug 2023 | INR | 3.83 | 3.83 | 3.67 | 3.78 | 3.78 | +0.02 (+0.53%) | 19,342 |
2 Aug 2023 | INR | 3.89 | 3.89 | 3.65 | 3.76 | 3.76 | -0.05 (-1.31%) | 54,225 |
1 Aug 2023 | INR | 3.88 | 3.88 | 3.74 | 3.81 | 3.81 | +0.02 (+0.53%) | 27,055 |
31 Jul 2023 | INR | 3.9 | 3.91 | 3.74 | 3.79 | 3.79 | +0.06 (+1.61%) | 50,830 |
28 Jul 2023 | INR | 3.88 | 3.88 | 3.71 | 3.73 | 3.73 | 0.0 (0.0%) | 14,867 |
27 Jul 2023 | INR | 3.7 | 3.87 | 3.65 | 3.73 | 3.73 | -0.05 (-1.32%) | 37,197 |
26 Jul 2023 | INR | 3.85 | 3.85 | 3.66 | 3.78 | 3.78 | +0.01 (+0.27%) | 30,947 |
25 Jul 2023 | INR | 3.8 | 3.8 | 3.7 | 3.77 | 3.77 | -0.01 (-0.26%) | 48,553 |
24 Jul 2023 | INR | 3.68 | 3.8 | 3.61 | 3.78 | 3.78 | +0.11 (+3.00%) | 58,151 |
21 Jul 2023 | INR | 3.81 | 3.81 | 3.65 | 3.67 | 3.67 | -0.14 (-3.67%) | 65,216 |
20 Jul 2023 | INR | 3.85 | 3.85 | 3.72 | 3.81 | 3.81 | +0.01 (+0.26%) | 13,661 |