Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 4.63 | 4.69 | 4.56 | 4.6 | 4.6 | -0.03 (-0.65%) | 366,589 |
30 Aug 2023 | INR | 4.7 | 4.7 | 4.5 | 4.63 | 4.63 | +0.01 (+0.22%) | 612,522 |
29 Aug 2023 | INR | 4.65 | 4.72 | 4.56 | 4.62 | 4.62 | -0.03 (-0.65%) | 548,934 |
28 Aug 2023 | INR | 4.64 | 4.83 | 4.5 | 4.65 | 4.65 | +0.02 (+0.43%) | 731,092 |
25 Aug 2023 | INR | 4.59 | 4.65 | 4.46 | 4.63 | 4.63 | +0.04 (+0.87%) | 565,546 |
24 Aug 2023 | INR | 4.66 | 4.71 | 4.56 | 4.59 | 4.59 | -0.08 (-1.71%) | 505,932 |
23 Aug 2023 | INR | 4.71 | 4.72 | 4.6 | 4.67 | 4.67 | 0.0 (0.0%) | 506,089 |
22 Aug 2023 | INR | 4.84 | 4.84 | 4.6 | 4.67 | 4.67 | -0.12 (-2.51%) | 520,746 |
21 Aug 2023 | INR | 4.9 | 4.99 | 4.69 | 4.79 | 4.79 | -0.11 (-2.24%) | 775,296 |
18 Aug 2023 | INR | 4.96 | 4.96 | 4.7 | 4.9 | 4.9 | +0.06 (+1.24%) | 617,505 |
17 Aug 2023 | INR | 4.99 | 4.99 | 4.74 | 4.84 | 4.84 | -0.14 (-2.81%) | 656,169 |
16 Aug 2023 | INR | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | +0.13 (+2.68%) | 1,202,594 |
14 Aug 2023 | INR | 4.9 | 4.9 | 4.75 | 4.85 | 4.85 | +0.12 (+2.54%) | 793,841 |
11 Aug 2023 | INR | 4.72 | 4.82 | 4.65 | 4.73 | 4.73 | 0.0 (0.0%) | 494,852 |
10 Aug 2023 | INR | 4.69 | 4.75 | 4.45 | 4.73 | 4.73 | +0.08 (+1.72%) | 624,018 |
9 Aug 2023 | INR | 4.7 | 4.7 | 4.6 | 4.65 | 4.65 | +0.05 (+1.09%) | 584,206 |
8 Aug 2023 | INR | 4.64 | 4.64 | 4.54 | 4.6 | 4.6 | +0.05 (+1.10%) | 336,110 |
7 Aug 2023 | INR | 4.48 | 4.6 | 4.42 | 4.55 | 4.55 | +0.11 (+2.48%) | 589,817 |
4 Aug 2023 | INR | 4.47 | 4.5 | 4.4 | 4.44 | 4.44 | +0.02 (+0.45%) | 303,960 |
3 Aug 2023 | INR | 4.4 | 4.47 | 4.33 | 4.42 | 4.42 | +0.09 (+2.08%) | 365,115 |
2 Aug 2023 | INR | 4.44 | 4.45 | 4.3 | 4.33 | 4.33 | -0.09 (-2.04%) | 431,799 |
1 Aug 2023 | INR | 4.47 | 4.48 | 4.4 | 4.42 | 4.42 | -0.02 (-0.45%) | 311,442 |
31 Jul 2023 | INR | 4.5 | 4.5 | 4.4 | 4.44 | 4.44 | +0.01 (+0.23%) | 516,926 |
28 Jul 2023 | INR | 4.52 | 4.52 | 4.35 | 4.43 | 4.43 | -0.04 (-0.89%) | 234,745 |
27 Jul 2023 | INR | 4.25 | 4.55 | 4.25 | 4.47 | 4.47 | 0.0 (0.0%) | 406,162 |
26 Jul 2023 | INR | 4.54 | 4.54 | 4.45 | 4.47 | 4.47 | -0.01 (-0.22%) | 250,707 |
25 Jul 2023 | INR | 4.58 | 4.65 | 4.43 | 4.48 | 4.48 | -0.01 (-0.22%) | 426,014 |
24 Jul 2023 | INR | 4.54 | 4.55 | 4.4 | 4.49 | 4.49 | +0.03 (+0.67%) | 381,682 |
21 Jul 2023 | INR | 4.5 | 4.59 | 4.43 | 4.46 | 4.46 | -0.08 (-1.76%) | 377,594 |
20 Jul 2023 | INR | 4.65 | 4.65 | 4.5 | 4.54 | 4.54 | -0.05 (-1.09%) | 492,021 |