Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 6.18 | 6.3 | 5.88 | 5.91 | 5.91 | -0.27 (-4.37%) | 112,954 |
30 Aug 2023 | INR | 5.6 | 6.18 | 5.6 | 6.18 | 6.18 | +0.29 (+4.92%) | 152,366 |
29 Aug 2023 | INR | 5.82 | 6.1 | 5.82 | 5.89 | 5.89 | -0.23 (-3.76%) | 101,664 |
28 Aug 2023 | INR | 6.65 | 6.65 | 6.12 | 6.12 | 6.12 | -0.32 (-4.97%) | 42,093 |
25 Aug 2023 | INR | 6.77 | 6.77 | 6.44 | 6.44 | 6.44 | -0.33 (-4.87%) | 55,144 |
24 Aug 2023 | INR | 7.3 | 7.3 | 6.65 | 6.77 | 6.77 | -0.23 (-3.29%) | 88,939 |
23 Aug 2023 | INR | 7.38 | 7.39 | 6.81 | 7 | 7 | -0.16 (-2.23%) | 92,907 |
22 Aug 2023 | INR | 7.31 | 7.49 | 6.82 | 7.16 | 7.16 | -0.01 (-0.14%) | 118,211 |
21 Aug 2023 | INR | 7.69 | 7.8 | 7.17 | 7.17 | 7.17 | -0.37 (-4.91%) | 59,891 |
18 Aug 2023 | INR | 7.69 | 7.69 | 7.54 | 7.54 | 7.54 | -0.15 (-1.95%) | 1,907 |
17 Aug 2023 | INR | 7.84 | 7.84 | 7.69 | 7.69 | 7.69 | -0.15 (-1.91%) | 1,841 |
16 Aug 2023 | INR | 8 | 8.16 | 7.84 | 7.84 | 7.84 | -0.16 (-2%) | 34,272 |
14 Aug 2023 | INR | 8.19 | 8.19 | 8 | 8 | 8 | -0.04 (-0.50%) | 38,048 |
11 Aug 2023 | INR | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | +0.15 (+1.90%) | 5,704 |
10 Aug 2023 | INR | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | +0.15 (+1.94%) | 3,711 |
9 Aug 2023 | INR | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | +0.15 (+1.98%) | 6,328 |
8 Aug 2023 | INR | 7.5 | 7.59 | 7.5 | 7.59 | 7.59 | +0.14 (+1.88%) | 20,535 |
7 Aug 2023 | INR | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | +0.14 (+1.92%) | 4,828 |
4 Aug 2023 | INR | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | +0.14 (+1.95%) | 4,201 |
3 Aug 2023 | INR | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | +0.14 (+1.99%) | 2,983 |
2 Aug 2023 | INR | 6.91 | 7.03 | 6.91 | 7.03 | 7.03 | +0.13 (+1.88%) | 5,038 |
1 Aug 2023 | INR | 7 | 7 | 6.9 | 6.9 | 6.9 | -0.1 (-1.43%) | 21,907 |
31 Jul 2023 | INR | 7 | 7 | 7 | 7 | 7 | -0.14 (-1.96%) | 15,516 |
28 Jul 2023 | INR | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.14 (-1.92%) | 28,240 |
27 Jul 2023 | INR | 7.42 | 7.42 | 7.28 | 7.28 | 7.28 | -0.14 (-1.89%) | 24,978 |
26 Jul 2023 | INR | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.15 (-1.98%) | 9,480 |
25 Jul 2023 | INR | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.15 (-1.94%) | 13,978 |
24 Jul 2023 | INR | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.15 (-1.91%) | 4,411 |
21 Jul 2023 | INR | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.0 (0.0%) | 0 |
20 Jul 2023 | INR | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.0 (0.0%) | 0 |