Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 4.44 | 4.44 | 4.06 | 4.15 | 4.15 | -0.09 (-2.12%) | 105,723 |
30 Aug 2023 | INR | 4.11 | 4.31 | 4.1 | 4.24 | 4.24 | +0.13 (+3.16%) | 191,343 |
29 Aug 2023 | INR | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.21 (-4.86%) | 23,302 |
28 Aug 2023 | INR | 4.56 | 4.56 | 4.32 | 4.32 | 4.32 | -0.22 (-4.85%) | 213,223 |
25 Aug 2023 | INR | 4.58 | 4.58 | 4.4 | 4.54 | 4.54 | -0.01 (-0.22%) | 24,967 |
24 Aug 2023 | INR | 4.55 | 4.65 | 4.4 | 4.55 | 4.55 | +0.08 (+1.79%) | 39,083 |
23 Aug 2023 | INR | 4.89 | 4.89 | 4.11 | 4.47 | 4.47 | -0.26 (-5.50%) | 234,940 |
22 Aug 2023 | INR | 5.05 | 5.05 | 4.6 | 4.73 | 4.73 | -0.14 (-2.87%) | 119,076 |
21 Aug 2023 | INR | 5 | 5.17 | 4.8 | 4.87 | 4.87 | -0.11 (-2.21%) | 78,012 |
18 Aug 2023 | INR | 5.44 | 5.44 | 4.7 | 4.98 | 4.98 | -0.27 (-5.14%) | 24,615 |
17 Aug 2023 | INR | 5.39 | 5.46 | 5 | 5.25 | 5.25 | +0.01 (+0.19%) | 133,828 |
16 Aug 2023 | INR | 5.4 | 5.79 | 5.05 | 5.24 | 5.24 | -0.34 (-6.09%) | 80,511 |
14 Aug 2023 | INR | 5.9 | 5.9 | 5.53 | 5.58 | 5.58 | -0.17 (-2.96%) | 42,113 |
11 Aug 2023 | INR | 5.95 | 6.14 | 5.55 | 5.75 | 5.75 | 0.0 (0.0%) | 130,967 |
10 Aug 2023 | INR | 5.45 | 5.87 | 5.45 | 5.75 | 5.75 | +0.1 (+1.77%) | 71,211 |
9 Aug 2023 | INR | 5.99 | 5.99 | 5.5 | 5.65 | 5.65 | -0.19 (-3.25%) | 76,644 |
8 Aug 2023 | INR | 5.82 | 6.03 | 5.31 | 5.84 | 5.84 | +0.02 (+0.34%) | 191,513 |
7 Aug 2023 | INR | 6.2 | 6.2 | 5.7 | 5.82 | 5.82 | -0.16 (-2.68%) | 88,118 |
4 Aug 2023 | INR | 6.29 | 6.29 | 5.9 | 5.98 | 5.98 | -0.25 (-4.01%) | 103,039 |
3 Aug 2023 | INR | 5.87 | 6.39 | 5.8 | 6.23 | 6.23 | +0.36 (+6.13%) | 94,870 |
2 Aug 2023 | INR | 6.25 | 6.34 | 5.8 | 5.87 | 5.87 | -0.44 (-6.97%) | 255,954 |
1 Aug 2023 | INR | 6.49 | 6.49 | 6 | 6.31 | 6.31 | -0.09 (-1.41%) | 145,099 |
31 Jul 2023 | INR | 6.8 | 6.8 | 6 | 6.4 | 6.4 | -0.35 (-5.19%) | 183,215 |
28 Jul 2023 | INR | 6.9 | 6.9 | 6.49 | 6.75 | 6.75 | +0.06 (+0.90%) | 130,491 |
27 Jul 2023 | INR | 6.9 | 6.93 | 6.5 | 6.69 | 6.69 | +0.01 (+0.15%) | 29,156 |
26 Jul 2023 | INR | 7 | 7.09 | 6.41 | 6.68 | 6.68 | -0.3 (-4.30%) | 195,463 |
25 Jul 2023 | INR | 7.2 | 7.2 | 6.8 | 6.98 | 6.98 | -0.31 (-4.25%) | 47,730 |
24 Jul 2023 | INR | 7.09 | 7.5 | 6.3 | 7.29 | 7.29 | +0.45 (+6.58%) | 711,817 |
21 Jul 2023 | INR | 6.49 | 7.55 | 6.15 | 6.84 | 6.84 | +0.42 (+6.54%) | 101,018 |
20 Jul 2023 | INR | 6.48 | 6.48 | 6.2 | 6.42 | 6.42 | +0.05 (+0.78%) | 14,875 |