Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 4.2 | 4.35 | 4.11 | 4.27 | 4.27 | +0.17 (+4.15%) | 8,701,788 |
30 Aug 2023 | INR | 4.07 | 4.2 | 3.91 | 4.1 | 4.1 | +0.11 (+2.76%) | 9,984,205 |
29 Aug 2023 | INR | 4.18 | 4.28 | 3.7 | 3.99 | 3.99 | -0.13 (-3.16%) | 4,585,918 |
28 Aug 2023 | INR | 4.1 | 4.47 | 4.05 | 4.12 | 4.12 | +0.31 (+8.14%) | 15,223,410 |
25 Aug 2023 | INR | 3.27 | 3.84 | 3.2 | 3.81 | 3.81 | +0.61 (+19.06%) | 11,362,730 |
24 Aug 2023 | INR | 3.16 | 3.29 | 3.16 | 3.2 | 3.2 | +0.05 (+1.59%) | 1,505,741 |
23 Aug 2023 | INR | 3.22 | 3.24 | 3.1 | 3.15 | 3.15 | -0.01 (-0.32%) | 1,608,384 |
22 Aug 2023 | INR | 3.21 | 3.21 | 3.03 | 3.16 | 3.16 | 0.0 (0.0%) | 2,491,122 |
21 Aug 2023 | INR | 3.27 | 3.29 | 3.1 | 3.16 | 3.16 | -0.07 (-2.17%) | 3,220,655 |
18 Aug 2023 | INR | 3.36 | 3.36 | 3.15 | 3.23 | 3.23 | -0.15 (-4.44%) | 3,321,560 |
17 Aug 2023 | INR | 3.49 | 3.49 | 3.32 | 3.38 | 3.38 | -0.07 (-2.03%) | 2,137,781 |
16 Aug 2023 | INR | 3.4 | 3.53 | 3.35 | 3.45 | 3.45 | +0.05 (+1.47%) | 2,084,309 |
14 Aug 2023 | INR | 3.11 | 3.58 | 3.07 | 3.4 | 3.4 | +0.35 (+11.48%) | 5,280,405 |
11 Aug 2023 | INR | 3.16 | 3.17 | 3 | 3.05 | 3.05 | -0.11 (-3.48%) | 3,117,418 |
10 Aug 2023 | INR | 3.32 | 3.32 | 3.09 | 3.16 | 3.16 | -0.07 (-2.17%) | 3,542,398 |
9 Aug 2023 | INR | 3.21 | 3.47 | 3.05 | 3.23 | 3.23 | +0.08 (+2.54%) | 4,232,023 |
8 Aug 2023 | INR | 3.5 | 3.72 | 2.97 | 3.15 | 3.15 | -0.27 (-7.89%) | 4,948,095 |
7 Aug 2023 | INR | 3.41 | 3.45 | 3.1 | 3.42 | 3.42 | +0.54 (+18.75%) | 13,646,060 |
4 Aug 2023 | INR | 2.9 | 2.93 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 648,766 |
3 Aug 2023 | INR | 2.91 | 2.96 | 2.85 | 2.9 | 2.9 | -0.01 (-0.34%) | 677,552 |
2 Aug 2023 | INR | 2.97 | 2.97 | 2.9 | 2.91 | 2.91 | -0.03 (-1.02%) | 676,737 |
1 Aug 2023 | INR | 2.93 | 2.97 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 1,053,512 |
31 Jul 2023 | INR | 2.98 | 2.98 | 2.83 | 2.93 | 2.93 | -0.01 (-0.34%) | 1,012,398 |
28 Jul 2023 | INR | 2.99 | 2.99 | 2.91 | 2.94 | 2.94 | -0.01 (-0.34%) | 346,848 |
27 Jul 2023 | INR | 2.97 | 2.97 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 520,927 |
26 Jul 2023 | INR | 2.93 | 2.99 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 533,931 |
25 Jul 2023 | INR | 2.95 | 2.98 | 2.92 | 2.94 | 2.94 | -0.03 (-1.01%) | 610,066 |
24 Jul 2023 | INR | 2.98 | 3 | 2.94 | 2.97 | 2.97 | -0.01 (-0.34%) | 835,802 |
21 Jul 2023 | INR | 3 | 3.01 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 659,356 |
20 Jul 2023 | INR | 2.99 | 3 | 2.94 | 3 | 3 | +0.02 (+0.67%) | 663,602 |