Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 11.74 | 11.91 | 10.4 | 10.46 | 10.46 | -0.92 (-8.08%) | 78,523 |
30 Aug 2023 | INR | 12.83 | 13.8 | 11.11 | 11.38 | 11.38 | -1.43 (-11.16%) | 65,936 |
29 Aug 2023 | INR | 11.24 | 13.39 | 11.05 | 12.81 | 12.81 | +1.65 (+14.78%) | 132,125 |
28 Aug 2023 | INR | 9.55 | 11.9 | 9.55 | 11.16 | 11.16 | +1.1 (+10.93%) | 14,758 |
25 Aug 2023 | INR | 9.5 | 10.5 | 9.5 | 10.06 | 10.06 | -0.34 (-3.27%) | 2,128 |
24 Aug 2023 | INR | 10.4 | 10.42 | 9.96 | 10.4 | 10.4 | 0.0 (0.0%) | 2,854 |
23 Aug 2023 | INR | 11.57 | 11.57 | 9.2 | 10.4 | 10.4 | +0.21 (+2.06%) | 7,936 |
22 Aug 2023 | INR | 10.45 | 10.45 | 9.55 | 10.19 | 10.19 | +0.07 (+0.69%) | 1,717 |
21 Aug 2023 | INR | 9.94 | 10.29 | 9.85 | 10.12 | 10.12 | -0.02 (-0.20%) | 4,413 |
18 Aug 2023 | INR | 10 | 10.2 | 9.83 | 10.14 | 10.14 | 0.0 (0.0%) | 1,374 |
17 Aug 2023 | INR | 11.3 | 11.3 | 8.51 | 10.14 | 10.14 | -0.11 (-1.07%) | 9,423 |
16 Aug 2023 | INR | 10.25 | 10.45 | 10.2 | 10.25 | 10.25 | +0.19 (+1.89%) | 3,484 |
14 Aug 2023 | INR | 10 | 10.25 | 10 | 10.06 | 10.06 | -0.14 (-1.37%) | 6,491 |
11 Aug 2023 | INR | 10.39 | 10.39 | 9.8 | 10.2 | 10.2 | -0.19 (-1.83%) | 1,320 |
10 Aug 2023 | INR | 10.8 | 10.8 | 9.95 | 10.39 | 10.39 | +0.14 (+1.37%) | 8,233 |
9 Aug 2023 | INR | 11.74 | 11.75 | 10 | 10.25 | 10.25 | +0.04 (+0.39%) | 2,557 |
8 Aug 2023 | INR | 10.05 | 11.35 | 10.05 | 10.21 | 10.21 | +0.22 (+2.20%) | 50,077 |
7 Aug 2023 | INR | 10.25 | 10.35 | 9.65 | 9.99 | 9.99 | -0.01 (-0.10%) | 861 |
4 Aug 2023 | INR | 10.1 | 10.1 | 9.82 | 10 | 10 | -0.35 (-3.38%) | 5,026 |
3 Aug 2023 | INR | 10.85 | 11 | 10.01 | 10.35 | 10.35 | +0.1 (+0.98%) | 1,576 |
2 Aug 2023 | INR | 10 | 10.7 | 10 | 10.25 | 10.25 | -0.13 (-1.25%) | 927 |
1 Aug 2023 | INR | 10.6 | 10.75 | 10.05 | 10.38 | 10.38 | +0.04 (+0.39%) | 2,352 |
31 Jul 2023 | INR | 10.6 | 11 | 10.31 | 10.34 | 10.34 | -0.67 (-6.09%) | 6,113 |
28 Jul 2023 | INR | 10.74 | 11.03 | 10.4 | 11.01 | 11.01 | +0.27 (+2.51%) | 2,253 |
27 Jul 2023 | INR | 9.65 | 11.45 | 9.65 | 10.74 | 10.74 | +0.04 (+0.37%) | 10,323 |
26 Jul 2023 | INR | 11.14 | 11.14 | 10.36 | 10.7 | 10.7 | +0.8 (+8.08%) | 4,452 |
25 Jul 2023 | INR | 10.15 | 10.28 | 9.9 | 9.9 | 9.9 | -0.06 (-0.60%) | 13,278 |
24 Jul 2023 | INR | 10 | 10 | 9.55 | 9.96 | 9.96 | -0.29 (-2.83%) | 6,819 |
21 Jul 2023 | INR | 10.35 | 10.35 | 10 | 10.25 | 10.25 | +0.02 (+0.20%) | 20,709 |
20 Jul 2023 | INR | 10.99 | 10.99 | 9.95 | 10.23 | 10.23 | +0.13 (+1.29%) | 2,548 |