Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 3.74 | 3.74 | 3.6 | 3.61 | 3.61 | -0.04 (-1.10%) | 149,410 |
30 Aug 2023 | INR | 3.72 | 3.72 | 3.6 | 3.65 | 3.65 | -0.01 (-0.27%) | 122,886 |
29 Aug 2023 | INR | 3.61 | 3.79 | 3.61 | 3.66 | 3.66 | -0.06 (-1.61%) | 71,460 |
28 Aug 2023 | INR | 3.7 | 3.85 | 3.6 | 3.72 | 3.72 | -0.03 (-0.80%) | 340,031 |
25 Aug 2023 | INR | 3.84 | 3.84 | 3.7 | 3.75 | 3.75 | +0.01 (+0.27%) | 72,844 |
24 Aug 2023 | INR | 3.84 | 3.86 | 3.7 | 3.74 | 3.74 | -0.02 (-0.53%) | 182,977 |
23 Aug 2023 | INR | 3.8 | 3.88 | 3.75 | 3.76 | 3.76 | -0.04 (-1.05%) | 173,441 |
22 Aug 2023 | INR | 3.8 | 3.85 | 3.7 | 3.8 | 3.8 | -0.02 (-0.52%) | 180,348 |
21 Aug 2023 | INR | 3.95 | 3.95 | 3.8 | 3.82 | 3.82 | -0.03 (-0.78%) | 162,622 |
18 Aug 2023 | INR | 3.85 | 3.95 | 3.77 | 3.85 | 3.85 | 0.0 (0.0%) | 214,701 |
17 Aug 2023 | INR | 4.05 | 4.05 | 3.76 | 3.85 | 3.85 | -0.1 (-2.53%) | 369,338 |
16 Aug 2023 | INR | 4.08 | 4.11 | 3.81 | 3.95 | 3.95 | 0.0 (0.0%) | 271,551 |
14 Aug 2023 | INR | 3.93 | 4.05 | 3.57 | 3.95 | 3.95 | +0.02 (+0.51%) | 821,184 |
11 Aug 2023 | INR | 4 | 4.14 | 3.82 | 3.93 | 3.93 | -0.01 (-0.25%) | 800,453 |
10 Aug 2023 | INR | 3.5 | 4.04 | 3.2 | 3.94 | 3.94 | +0.49 (+14.20%) | 2,018,539 |
9 Aug 2023 | INR | 3.1 | 3.45 | 2.85 | 3.45 | 3.45 | +0.57 (+19.79%) | 1,831,218 |
8 Aug 2023 | INR | 2.65 | 2.9 | 2.65 | 2.88 | 2.88 | +0.23 (+8.68%) | 478,614 |
7 Aug 2023 | INR | 2.62 | 2.68 | 2.54 | 2.65 | 2.65 | +0.05 (+1.92%) | 267,476 |
4 Aug 2023 | INR | 2.55 | 2.69 | 2.53 | 2.6 | 2.6 | +0.09 (+3.59%) | 209,062 |
3 Aug 2023 | INR | 2.4 | 2.6 | 2.36 | 2.51 | 2.51 | +0.09 (+3.72%) | 670,918 |
2 Aug 2023 | INR | 2.36 | 2.45 | 2.3 | 2.42 | 2.42 | +0.08 (+3.42%) | 614,276 |
1 Aug 2023 | INR | 2.33 | 2.37 | 2.27 | 2.34 | 2.34 | +0.01 (+0.43%) | 92,335 |
31 Jul 2023 | INR | 2.3 | 2.35 | 2.3 | 2.33 | 2.33 | -0.02 (-0.85%) | 80,970 |
28 Jul 2023 | INR | 2.3 | 2.36 | 2.26 | 2.35 | 2.35 | +0.02 (+0.86%) | 146,420 |
27 Jul 2023 | INR | 2.3 | 2.35 | 2.3 | 2.33 | 2.33 | +0.02 (+0.87%) | 123,967 |
26 Jul 2023 | INR | 2.28 | 2.34 | 2.27 | 2.31 | 2.31 | 0.0 (0.0%) | 116,549 |
25 Jul 2023 | INR | 2.26 | 2.36 | 2.26 | 2.31 | 2.31 | +0.05 (+2.21%) | 177,290 |
24 Jul 2023 | INR | 2.42 | 2.42 | 2.24 | 2.26 | 2.26 | -0.09 (-3.83%) | 345,737 |
21 Jul 2023 | INR | 2.33 | 2.46 | 2.32 | 2.35 | 2.35 | -0.01 (-0.42%) | 143,704 |
20 Jul 2023 | INR | 2.32 | 2.43 | 2.32 | 2.36 | 2.36 | +0.04 (+1.72%) | 146,256 |