Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 3.68 | 3.86 | 3.68 | 3.72 | 3.72 | -0.14 (-3.63%) | 9,575 |
30 Aug 2023 | INR | 3.79 | 4.04 | 3.77 | 3.86 | 3.86 | -0.01 (-0.26%) | 5,368 |
29 Aug 2023 | INR | 4.14 | 4.14 | 3.81 | 3.87 | 3.87 | -0.13 (-3.25%) | 3,251 |
28 Aug 2023 | INR | 4.29 | 4.29 | 3.92 | 4 | 4 | -0.12 (-2.91%) | 11,884 |
25 Aug 2023 | INR | 4.03 | 4.16 | 3.86 | 4.12 | 4.12 | +0.09 (+2.23%) | 7,212 |
24 Aug 2023 | INR | 3.98 | 4.03 | 3.7 | 4.03 | 4.03 | +0.19 (+4.95%) | 170,650 |
23 Aug 2023 | INR | 3.99 | 3.99 | 3.68 | 3.84 | 3.84 | -0.01 (-0.26%) | 4,233 |
22 Aug 2023 | INR | 3.61 | 3.9 | 3.61 | 3.85 | 3.85 | +0.09 (+2.39%) | 5,846 |
21 Aug 2023 | INR | 3.8 | 3.9 | 3.66 | 3.76 | 3.76 | +0.04 (+1.08%) | 9,146 |
18 Aug 2023 | INR | 3.75 | 3.8 | 3.58 | 3.72 | 3.72 | +0.07 (+1.92%) | 4,920 |
17 Aug 2023 | INR | 3.73 | 3.89 | 3.55 | 3.65 | 3.65 | -0.08 (-2.14%) | 17,185 |
16 Aug 2023 | INR | 4.09 | 4.09 | 3.71 | 3.73 | 3.73 | -0.17 (-4.36%) | 14,893 |
14 Aug 2023 | INR | 4.07 | 4.08 | 3.75 | 3.9 | 3.9 | +0.01 (+0.26%) | 8,477 |
11 Aug 2023 | INR | 3.53 | 3.89 | 3.53 | 3.89 | 3.89 | +0.18 (+4.85%) | 17,597 |
10 Aug 2023 | INR | 4 | 4 | 3.71 | 3.71 | 3.71 | -0.19 (-4.87%) | 21,232 |
9 Aug 2023 | INR | 4.07 | 4.07 | 3.71 | 3.9 | 3.9 | 0.0 (0.0%) | 3,586 |
8 Aug 2023 | INR | 3.9 | 4.24 | 3.9 | 3.9 | 3.9 | -0.18 (-4.41%) | 3,122 |
7 Aug 2023 | INR | 4.06 | 4.17 | 3.8 | 4.08 | 4.08 | +0.1 (+2.51%) | 10,660 |
4 Aug 2023 | INR | 4.38 | 4.38 | 3.98 | 3.98 | 3.98 | -0.2 (-4.78%) | 15,564 |
3 Aug 2023 | INR | 4.39 | 4.59 | 4.18 | 4.18 | 4.18 | -0.21 (-4.78%) | 20,395 |
2 Aug 2023 | INR | 4.62 | 4.62 | 4.39 | 4.39 | 4.39 | -0.23 (-4.98%) | 3,113 |
1 Aug 2023 | INR | 4.67 | 4.67 | 4.54 | 4.62 | 4.62 | -0.15 (-3.14%) | 4,666 |
31 Jul 2023 | INR | 5.22 | 5.24 | 4.77 | 4.77 | 4.77 | -0.25 (-4.98%) | 13,959 |
28 Jul 2023 | INR | 5.39 | 5.39 | 5.02 | 5.02 | 5.02 | -0.26 (-4.92%) | 11,067 |
27 Jul 2023 | INR | 5.46 | 5.46 | 4.94 | 5.28 | 5.28 | +0.08 (+1.54%) | 33,122 |
26 Jul 2023 | INR | 5.2 | 5.2 | 4.72 | 5.2 | 5.2 | +0.24 (+4.84%) | 116,263 |
25 Jul 2023 | INR | 4.96 | 4.96 | 4.7 | 4.96 | 4.96 | +0.23 (+4.86%) | 37,200 |
24 Jul 2023 | INR | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | +0.22 (+4.88%) | 12,469 |
21 Jul 2023 | INR | 4.47 | 4.59 | 4.38 | 4.51 | 4.51 | +0.13 (+2.97%) | 209,806 |
20 Jul 2023 | INR | 4.34 | 4.38 | 4.07 | 4.38 | 4.38 | +0.2 (+4.78%) | 78,706 |