Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 5.04 | 5.04 | 4.61 | 4.65 | 4.65 | +0.15 (+3.33%) | 10,422 |
30 Aug 2023 | INR | 4.3 | 4.5 | 4.3 | 4.5 | 4.5 | +0.1 (+2.27%) | 1,880 |
29 Aug 2023 | INR | 3.85 | 4.64 | 3.85 | 4.4 | 4.4 | 0.0 (0.0%) | 11,326 |
28 Aug 2023 | INR | 4.5 | 4.65 | 4.4 | 4.4 | 4.4 | +0.05 (+1.15%) | 9,562 |
25 Aug 2023 | INR | 4.88 | 4.88 | 4.35 | 4.35 | 4.35 | +0.22 (+5.33%) | 1,171 |
24 Aug 2023 | INR | 3.93 | 4.13 | 3.93 | 4.13 | 4.13 | +0.02 (+0.49%) | 3,875 |
23 Aug 2023 | INR | 4.45 | 4.45 | 4.1 | 4.11 | 4.11 | -0.31 (-7.01%) | 8,847 |
22 Aug 2023 | INR | 3.8 | 4.88 | 3.8 | 4.42 | 4.42 | +0.26 (+6.25%) | 13,627 |
21 Aug 2023 | INR | 3.91 | 4.27 | 3.91 | 4.16 | 4.16 | -0.12 (-2.80%) | 6,255 |
18 Aug 2023 | INR | 4.3 | 4.3 | 4.15 | 4.28 | 4.28 | -0.02 (-0.47%) | 1,106 |
17 Aug 2023 | INR | 4 | 4.68 | 4 | 4.3 | 4.3 | +0.09 (+2.14%) | 1,644 |
16 Aug 2023 | INR | 4.21 | 4.59 | 4.21 | 4.21 | 4.21 | 0.0 (0.0%) | 2,545 |
14 Aug 2023 | INR | 4.1 | 4.39 | 4.1 | 4.21 | 4.21 | -0.1 (-2.32%) | 2,423 |
11 Aug 2023 | INR | 4.31 | 4.32 | 4.31 | 4.31 | 4.31 | -0.16 (-3.58%) | 1,829 |
10 Aug 2023 | INR | 4.53 | 4.53 | 4.26 | 4.47 | 4.47 | +0.21 (+4.93%) | 3,626 |
9 Aug 2023 | INR | 4.01 | 4.99 | 4.01 | 4.26 | 4.26 | -0.22 (-4.91%) | 5,646 |
8 Aug 2023 | INR | 4.01 | 4.49 | 4.01 | 4.48 | 4.48 | +0.13 (+2.99%) | 2,078 |
7 Aug 2023 | INR | 4.41 | 4.85 | 4.34 | 4.35 | 4.35 | +0.01 (+0.23%) | 5,576 |
4 Aug 2023 | INR | 4.36 | 4.99 | 4.34 | 4.34 | 4.34 | -0.02 (-0.46%) | 4,512 |
3 Aug 2023 | INR | 4.17 | 4.52 | 4.17 | 4.36 | 4.36 | -0.42 (-8.79%) | 2,613 |
2 Aug 2023 | INR | 3.86 | 4.99 | 3.86 | 4.78 | 4.78 | +0.53 (+12.47%) | 12,583 |
1 Aug 2023 | INR | 3.85 | 4.37 | 3.85 | 4.25 | 4.25 | -0.1 (-2.30%) | 3,312 |
31 Jul 2023 | INR | 3.75 | 4.38 | 3.75 | 4.35 | 4.35 | -0.05 (-1.14%) | 6,363 |
28 Jul 2023 | INR | 4.2 | 4.4 | 3.65 | 4.4 | 4.4 | +0.3 (+7.32%) | 7,507 |
27 Jul 2023 | INR | 4.15 | 4.3 | 4.1 | 4.1 | 4.1 | -0.29 (-6.61%) | 2,720 |
26 Jul 2023 | INR | 4.4 | 4.4 | 4.01 | 4.39 | 4.39 | -0.01 (-0.23%) | 1,277 |
25 Jul 2023 | INR | 4.57 | 4.57 | 4.03 | 4.4 | 4.4 | +0.48 (+12.24%) | 2,346 |
24 Jul 2023 | INR | 4.05 | 4.05 | 3.76 | 3.92 | 3.92 | -0.14 (-3.45%) | 2,999 |
21 Jul 2023 | INR | 4.25 | 4.25 | 4.05 | 4.06 | 4.06 | -0.19 (-4.47%) | 4,367 |
20 Jul 2023 | INR | 4.25 | 4.25 | 4.24 | 4.25 | 4.25 | +0.06 (+1.43%) | 6,812 |