Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 5.75 | 5.8 | 5.61 | 5.8 | 5.8 | +0.27 (+4.88%) | 15,000 |
30 Aug 2023 | INR | 5.05 | 5.53 | 5.05 | 5.53 | 5.53 | +0.26 (+4.93%) | 32,000 |
29 Aug 2023 | INR | 5.8 | 5.81 | 5.27 | 5.27 | 5.27 | -0.27 (-4.87%) | 59,000 |
28 Aug 2023 | INR | 5.88 | 5.96 | 5.25 | 5.54 | 5.54 | +0.12 (+2.21%) | 62,000 |
25 Aug 2023 | INR | 4.69 | 5.6 | 4 | 5.42 | 5.42 | +0.73 (+15.57%) | 310,000 |
24 Aug 2023 | INR | 4.5 | 4.69 | 4.36 | 4.69 | 4.69 | +0.44 (+10.35%) | 29,000 |
23 Aug 2023 | INR | 4.48 | 4.99 | 4.16 | 4.25 | 4.25 | -0.2 (-4.49%) | 13,000 |
22 Aug 2023 | INR | 4.17 | 4.54 | 4.06 | 4.45 | 4.45 | +0.45 (+11.25%) | 54,000 |
21 Aug 2023 | INR | 4.08 | 4.08 | 3.8 | 4 | 4 | +0.19 (+4.99%) | 28,000 |
18 Aug 2023 | INR | 3.81 | 3.85 | 3.81 | 3.81 | 3.81 | -0.17 (-4.27%) | 7,000 |
17 Aug 2023 | INR | 3.95 | 3.98 | 3.91 | 3.98 | 3.98 | -0.3 (-7.01%) | 8,000 |
16 Aug 2023 | INR | 4.33 | 4.33 | 4.05 | 4.28 | 4.28 | -0.04 (-0.93%) | 12,000 |
14 Aug 2023 | INR | 4.11 | 4.4 | 4.11 | 4.32 | 4.32 | +0.21 (+5.11%) | 6,000 |
11 Aug 2023 | INR | 4.54 | 4.54 | 4.11 | 4.11 | 4.11 | -0.3 (-6.80%) | 7,000 |
10 Aug 2023 | INR | 4.54 | 4.65 | 4.27 | 4.41 | 4.41 | -0.12 (-2.65%) | 19,000 |
9 Aug 2023 | INR | 4.7 | 4.7 | 4.12 | 4.53 | 4.53 | +0.39 (+9.42%) | 34,000 |
8 Aug 2023 | INR | 4.74 | 4.75 | 4.02 | 4.14 | 4.14 | +0.17 (+4.28%) | 71,000 |
7 Aug 2023 | INR | 3.5 | 3.97 | 3.5 | 3.97 | 3.97 | +0.66 (+19.94%) | 110,000 |
4 Aug 2023 | INR | 3.54 | 3.55 | 3.3 | 3.31 | 3.31 | +0.04 (+1.22%) | 21,000 |
3 Aug 2023 | INR | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | +0.02 (+0.62%) | 2,000 |
2 Aug 2023 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
1 Aug 2023 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.18 (-5.25%) | 2,000 |
31 Jul 2023 | INR | 3.32 | 3.43 | 3.25 | 3.43 | 3.43 | -0.12 (-3.38%) | 21,000 |
28 Jul 2023 | INR | 3.37 | 3.57 | 3.37 | 3.55 | 3.55 | +0.05 (+1.43%) | 4,000 |
27 Jul 2023 | INR | 3.69 | 3.69 | 3.5 | 3.5 | 3.5 | +0.1 (+2.94%) | 3,000 |
26 Jul 2023 | INR | 3.36 | 3.4 | 3.36 | 3.4 | 3.4 | +0.1 (+3.03%) | 5,000 |
25 Jul 2023 | INR | 3.4 | 3.4 | 3.3 | 3.3 | 3.3 | +0.07 (+2.17%) | 5,000 |
24 Jul 2023 | INR | 3.1 | 3.37 | 3.1 | 3.23 | 3.23 | -0.13 (-3.87%) | 51,000 |
21 Jul 2023 | INR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
20 Jul 2023 | INR | 3.36 | 3.6 | 3.36 | 3.36 | 3.36 | -0.19 (-5.35%) | 8,000 |