Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1.72 | 1.72 | 1.59 | 1.59 | 1.59 | -0.08 (-4.79%) | 1,107,720 |
30 Aug 2023 | INR | 1.7 | 1.72 | 1.62 | 1.67 | 1.67 | +0.03 (+1.83%) | 4,859,309 |
29 Aug 2023 | INR | 1.65 | 1.66 | 1.59 | 1.64 | 1.64 | +0.05 (+3.14%) | 5,794,008 |
28 Aug 2023 | INR | 1.45 | 1.59 | 1.45 | 1.59 | 1.59 | +0.07 (+4.61%) | 7,384,502 |
25 Aug 2023 | INR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 1,096,015 |
24 Aug 2023 | INR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 447,298 |
23 Aug 2023 | INR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.08 (-4.55%) | 459,014 |
22 Aug 2023 | INR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.09 (-4.86%) | 484,717 |
21 Aug 2023 | INR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.09 (-4.64%) | 504,315 |
18 Aug 2023 | INR | 1.94 | 2.04 | 1.94 | 1.94 | 1.94 | -0.21 (-9.77%) | 8,549,768 |
17 Aug 2023 | INR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.23 (-9.66%) | 509,794 |
16 Aug 2023 | INR | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.26 (-9.85%) | 442,734 |
14 Aug 2023 | INR | 2.64 | 3 | 2.64 | 2.64 | 2.64 | -0.29 (-9.90%) | 1,832,225 |
11 Aug 2023 | INR | 2.84 | 3 | 2.55 | 2.93 | 2.93 | +0.2 (+7.33%) | 10,631,590 |
10 Aug 2023 | INR | 2.62 | 2.74 | 2.61 | 2.73 | 2.73 | +0.17 (+6.64%) | 6,236,383 |
9 Aug 2023 | INR | 2.47 | 2.58 | 2.43 | 2.56 | 2.56 | +0.14 (+5.79%) | 6,309,533 |
8 Aug 2023 | INR | 2.37 | 2.5 | 2.36 | 2.42 | 2.42 | +0.11 (+4.76%) | 7,105,522 |
7 Aug 2023 | INR | 2.19 | 2.48 | 2.16 | 2.31 | 2.31 | +0.15 (+6.94%) | 4,619,922 |
4 Aug 2023 | INR | 2.1 | 2.19 | 1.9 | 2.16 | 2.16 | +0.09 (+4.35%) | 5,895,925 |
3 Aug 2023 | INR | 1.86 | 2.14 | 1.85 | 2.07 | 2.07 | +0.25 (+13.74%) | 3,087,258 |
2 Aug 2023 | INR | 1.8 | 1.82 | 1.75 | 1.82 | 1.82 | 0.0 (0.0%) | 13,598 |
1 Aug 2023 | INR | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | +0.03 (+1.68%) | 63,012 |
31 Jul 2023 | INR | 1.74 | 1.83 | 1.74 | 1.79 | 1.79 | -0.02 (-1.10%) | 14,245 |
28 Jul 2023 | INR | 1.8 | 1.84 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 12,993 |
27 Jul 2023 | INR | 1.76 | 1.85 | 1.76 | 1.82 | 1.82 | +0.06 (+3.41%) | 20,825 |
26 Jul 2023 | INR | 1.85 | 1.85 | 1.72 | 1.76 | 1.76 | -0.09 (-4.86%) | 46,160 |
25 Jul 2023 | INR | 1.87 | 1.87 | 1.78 | 1.85 | 1.85 | +0.04 (+2.21%) | 29,671 |
24 Jul 2023 | INR | 1.81 | 1.84 | 1.76 | 1.81 | 1.81 | 0.0 (0.0%) | 30,223 |
21 Jul 2023 | INR | 1.75 | 1.87 | 1.74 | 1.81 | 1.81 | +0.03 (+1.69%) | 37,871 |
20 Jul 2023 | INR | 1.88 | 1.88 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 20,993 |