Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 4.92 | 4.92 | 4.55 | 4.8 | 4.8 | +0.11 (+2.35%) | 7,766,472 |
30 Aug 2023 | INR | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | +0.22 (+4.92%) | 50,345 |
29 Aug 2023 | INR | 4.26 | 4.47 | 4.26 | 4.47 | 4.47 | +0.21 (+4.93%) | 2,021,805 |
28 Aug 2023 | INR | 4.19 | 4.55 | 4.19 | 4.26 | 4.26 | -0.15 (-3.40%) | 10,648,094 |
25 Aug 2023 | INR | 4.41 | 4.67 | 4.41 | 4.41 | 4.41 | -0.23 (-4.96%) | 5,759,889 |
24 Aug 2023 | INR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.24 (-4.92%) | 258,450 |
23 Aug 2023 | INR | 5.1 | 5.13 | 4.88 | 4.88 | 4.88 | -0.25 (-4.87%) | 3,379,961 |
22 Aug 2023 | INR | 5.05 | 5.33 | 4.86 | 5.13 | 5.13 | +0.02 (+0.39%) | 27,740,838 |
21 Aug 2023 | INR | 5.11 | 5.11 | 5.05 | 5.11 | 5.11 | +0.24 (+4.93%) | 13,950,518 |
18 Aug 2023 | INR | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | +0.23 (+4.96%) | 2,022,206 |
17 Aug 2023 | INR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | +0.22 (+4.98%) | 1,380,629 |
16 Aug 2023 | INR | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | +0.21 (+4.99%) | 1,874,183 |
14 Aug 2023 | INR | 4.21 | 4.21 | 4.15 | 4.21 | 4.21 | +0.2 (+4.99%) | 5,052,978 |
11 Aug 2023 | INR | 3.92 | 4.01 | 3.7 | 4.01 | 4.01 | +0.19 (+4.97%) | 9,371,714 |
10 Aug 2023 | INR | 3.81 | 3.82 | 3.75 | 3.82 | 3.82 | +0.18 (+4.95%) | 7,615,975 |
9 Aug 2023 | INR | 3.36 | 3.64 | 3.35 | 3.64 | 3.64 | +0.33 (+9.97%) | 6,218,657 |
8 Aug 2023 | INR | 3.18 | 3.36 | 3.14 | 3.31 | 3.31 | +0.19 (+6.09%) | 5,903,818 |
7 Aug 2023 | INR | 2.97 | 3.19 | 2.94 | 3.12 | 3.12 | +0.15 (+5.05%) | 4,993,892 |
4 Aug 2023 | INR | 2.97 | 2.97 | 2.75 | 2.97 | 2.97 | +0.14 (+4.95%) | 10,831,912 |
3 Aug 2023 | INR | 2.76 | 2.83 | 2.76 | 2.83 | 2.83 | +0.13 (+4.81%) | 2,891,706 |
2 Aug 2023 | INR | 2.61 | 2.7 | 2.61 | 2.7 | 2.7 | +0.12 (+4.65%) | 2,598,905 |
1 Aug 2023 | INR | 2.49 | 2.58 | 2.47 | 2.58 | 2.58 | +0.12 (+4.88%) | 647,008 |
31 Jul 2023 | INR | 2.53 | 2.54 | 2.42 | 2.46 | 2.46 | -0.06 (-2.38%) | 1,289,468 |
28 Jul 2023 | INR | 2.55 | 2.55 | 2.5 | 2.52 | 2.52 | -0.02 (-0.79%) | 770,265 |
27 Jul 2023 | INR | 2.53 | 2.56 | 2.52 | 2.54 | 2.54 | +0.01 (+0.40%) | 471,922 |
26 Jul 2023 | INR | 2.52 | 2.57 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 925,530 |
25 Jul 2023 | INR | 2.55 | 2.58 | 2.51 | 2.53 | 2.53 | -0.02 (-0.78%) | 1,113,265 |
24 Jul 2023 | INR | 2.59 | 2.59 | 2.52 | 2.55 | 2.55 | 0.0 (0.0%) | 1,114,051 |
21 Jul 2023 | INR | 2.57 | 2.63 | 2.52 | 2.55 | 2.55 | -0.03 (-1.16%) | 761,963 |
20 Jul 2023 | INR | 2.58 | 2.6 | 2.55 | 2.58 | 2.58 | 0.0 (0.0%) | 522,272 |