Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 3.08 | 3.08 | 2.83 | 2.98 | 2.98 | +0.03 (+1.02%) | 10,675 |
30 Aug 2023 | INR | 2.95 | 2.99 | 2.87 | 2.95 | 2.95 | -0.07 (-2.32%) | 76,585 |
29 Aug 2023 | INR | 2.99 | 3.05 | 2.86 | 3.02 | 3.02 | +0.04 (+1.34%) | 24,284 |
28 Aug 2023 | INR | 2.98 | 3.06 | 2.86 | 2.98 | 2.98 | -0.01 (-0.33%) | 24,984 |
25 Aug 2023 | INR | 2.99 | 2.99 | 2.83 | 2.99 | 2.99 | +0.09 (+3.10%) | 8,729 |
24 Aug 2023 | INR | 2.99 | 3 | 2.82 | 2.9 | 2.9 | +0.03 (+1.05%) | 7,840 |
23 Aug 2023 | INR | 2.84 | 2.9 | 2.82 | 2.87 | 2.87 | -0.03 (-1.03%) | 10,896 |
22 Aug 2023 | INR | 2.89 | 2.9 | 2.75 | 2.9 | 2.9 | +0.01 (+0.35%) | 19,303 |
21 Aug 2023 | INR | 2.9 | 3.03 | 2.78 | 2.89 | 2.89 | -0.03 (-1.03%) | 11,573 |
18 Aug 2023 | INR | 2.86 | 3.09 | 2.85 | 2.92 | 2.92 | -0.07 (-2.34%) | 1,121 |
17 Aug 2023 | INR | 2.79 | 2.99 | 2.79 | 2.99 | 2.99 | +0.14 (+4.91%) | 23,673 |
16 Aug 2023 | INR | 2.85 | 2.87 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 11,766 |
14 Aug 2023 | INR | 2.78 | 3 | 2.78 | 3 | 3 | +0.09 (+3.09%) | 8,696 |
11 Aug 2023 | INR | 3.05 | 3.19 | 2.91 | 2.91 | 2.91 | -0.15 (-4.90%) | 34,816 |
10 Aug 2023 | INR | 2.87 | 3.07 | 2.87 | 3.06 | 3.06 | +0.13 (+4.44%) | 42,529 |
9 Aug 2023 | INR | 2.81 | 3.07 | 2.81 | 2.93 | 2.93 | 0.0 (0.0%) | 91,118 |
8 Aug 2023 | INR | 2.86 | 2.94 | 2.81 | 2.93 | 2.93 | -0.01 (-0.34%) | 36,196 |
7 Aug 2023 | INR | 2.98 | 3.04 | 2.86 | 2.94 | 2.94 | +0.02 (+0.68%) | 8,255 |
4 Aug 2023 | INR | 2.9 | 2.92 | 2.85 | 2.92 | 2.92 | +0.07 (+2.46%) | 15,289 |
3 Aug 2023 | INR | 2.89 | 2.9 | 2.77 | 2.85 | 2.85 | -0.04 (-1.38%) | 1,898 |
2 Aug 2023 | INR | 2.89 | 2.99 | 2.8 | 2.89 | 2.89 | 0.0 (0.0%) | 6,776 |
1 Aug 2023 | INR | 2.76 | 2.95 | 2.76 | 2.89 | 2.89 | +0.05 (+1.76%) | 8,265 |
31 Jul 2023 | INR | 2.85 | 2.94 | 2.76 | 2.84 | 2.84 | 0.0 (0.0%) | 4,854 |
28 Jul 2023 | INR | 2.84 | 2.85 | 2.75 | 2.84 | 2.84 | -0.01 (-0.35%) | 6,592 |
27 Jul 2023 | INR | 2.74 | 2.88 | 2.74 | 2.85 | 2.85 | +0.05 (+1.79%) | 25,672 |
26 Jul 2023 | INR | 2.74 | 2.93 | 2.74 | 2.8 | 2.8 | 0.0 (0.0%) | 2,893 |
25 Jul 2023 | INR | 2.77 | 2.93 | 2.71 | 2.8 | 2.8 | -0.03 (-1.06%) | 6,761 |
24 Jul 2023 | INR | 2.95 | 2.95 | 2.83 | 2.83 | 2.83 | -0.14 (-4.71%) | 37,480 |
21 Jul 2023 | INR | 2.81 | 3.02 | 2.8 | 2.97 | 2.97 | +0.08 (+2.77%) | 7,960 |
20 Jul 2023 | INR | 2.86 | 2.99 | 2.86 | 2.89 | 2.89 | -0.05 (-1.70%) | 8,143 |