Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 11.35 | 11.67 | 11.15 | 11.23 | 11.23 | -0.12 (-1.06%) | 122,567 |
30 Aug 2023 | INR | 11.59 | 11.59 | 11.2 | 11.35 | 11.35 | -0.03 (-0.26%) | 128,195 |
29 Aug 2023 | INR | 11.83 | 11.89 | 11.26 | 11.38 | 11.38 | -0.42 (-3.56%) | 122,350 |
28 Aug 2023 | INR | 11.5 | 11.89 | 11.2 | 11.8 | 11.8 | +0.35 (+3.06%) | 114,303 |
25 Aug 2023 | INR | 11.68 | 11.68 | 11.11 | 11.45 | 11.45 | -0.02 (-0.17%) | 63,243 |
24 Aug 2023 | INR | 11.9 | 12 | 11.42 | 11.47 | 11.47 | -0.2 (-1.71%) | 81,074 |
23 Aug 2023 | INR | 12.01 | 12.15 | 11.5 | 11.67 | 11.67 | -0.24 (-2.02%) | 113,284 |
22 Aug 2023 | INR | 12.25 | 12.43 | 11.71 | 11.91 | 11.91 | +0.01 (+0.08%) | 120,641 |
21 Aug 2023 | INR | 11.69 | 11.9 | 11.69 | 11.9 | 11.9 | +0.56 (+4.94%) | 38,820 |
18 Aug 2023 | INR | 10.8 | 11.34 | 10.8 | 11.34 | 11.34 | +0.54 (+5%) | 112,250 |
17 Aug 2023 | INR | 11.35 | 11.65 | 10.79 | 10.8 | 10.8 | -0.55 (-4.85%) | 345,933 |
16 Aug 2023 | INR | 11.5 | 11.96 | 11.3 | 11.35 | 11.35 | -0.52 (-4.38%) | 325,100 |
14 Aug 2023 | INR | 12.3 | 12.5 | 11.65 | 11.87 | 11.87 | -0.35 (-2.86%) | 276,594 |
11 Aug 2023 | INR | 12.5 | 12.5 | 12 | 12.22 | 12.22 | -0.17 (-1.37%) | 180,047 |
10 Aug 2023 | INR | 12.76 | 12.99 | 12.3 | 12.39 | 12.39 | -0.37 (-2.90%) | 236,408 |
9 Aug 2023 | INR | 12.7 | 12.96 | 12.52 | 12.76 | 12.76 | +0.01 (+0.08%) | 54,932 |
8 Aug 2023 | INR | 12.98 | 12.99 | 11.99 | 12.75 | 12.75 | +0.13 (+1.03%) | 230,271 |
7 Aug 2023 | INR | 13.3 | 13.43 | 12.4 | 12.62 | 12.62 | -0.41 (-3.15%) | 427,281 |
4 Aug 2023 | INR | 13.25 | 13.58 | 12.95 | 13.03 | 13.03 | +0.09 (+0.70%) | 389,130 |
3 Aug 2023 | INR | 14.59 | 14.75 | 12.92 | 12.94 | 12.94 | -1.41 (-9.83%) | 1,085,846 |
2 Aug 2023 | INR | 14.35 | 15.55 | 14.35 | 14.35 | 14.35 | -1.59 (-9.97%) | 689,725 |
1 Aug 2023 | INR | 17.9 | 17.95 | 15.94 | 15.94 | 15.94 | -1.77 (-9.99%) | 622,736 |
31 Jul 2023 | INR | 19 | 19.05 | 17.5 | 17.71 | 17.71 | +0.55 (+3.21%) | 1,998,613 |
28 Jul 2023 | INR | 16.75 | 17.85 | 16.23 | 17.16 | 17.16 | +0.59 (+3.56%) | 463,266 |
27 Jul 2023 | INR | 14.9 | 16.9 | 14.2 | 16.57 | 16.57 | +1.91 (+13.03%) | 1,037,761 |
26 Jul 2023 | INR | 12.6 | 14.83 | 12.31 | 14.66 | 14.66 | +2.3 (+18.61%) | 616,701 |
25 Jul 2023 | INR | 12.52 | 12.85 | 12.25 | 12.36 | 12.36 | -0.16 (-1.28%) | 76,256 |
24 Jul 2023 | INR | 12.8 | 13.39 | 12 | 12.52 | 12.52 | -0.26 (-2.03%) | 706,456 |
21 Jul 2023 | INR | 13.26 | 13.64 | 12.5 | 12.78 | 12.78 | -0.48 (-3.62%) | 149,991 |
20 Jul 2023 | INR | 14 | 14 | 13.2 | 13.26 | 13.26 | -0.29 (-2.14%) | 74,684 |