Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 2.38 | 2.62 | 2.38 | 2.62 | 2.62 | +0.12 (+4.80%) | 358,390 |
30 Aug 2023 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.13 (-4.94%) | 163,715 |
29 Aug 2023 | INR | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.13 (-4.71%) | 73,111 |
28 Aug 2023 | INR | 2.97 | 2.97 | 2.76 | 2.76 | 2.76 | -0.14 (-4.83%) | 153,857 |
25 Aug 2023 | INR | 3.17 | 3.19 | 2.9 | 2.9 | 2.9 | -0.15 (-4.92%) | 170,195 |
24 Aug 2023 | INR | 3.32 | 3.37 | 3.05 | 3.05 | 3.05 | -0.16 (-4.98%) | 291,749 |
23 Aug 2023 | INR | 3.24 | 3.53 | 3.21 | 3.21 | 3.21 | -0.16 (-4.75%) | 277,563 |
22 Aug 2023 | INR | 3.37 | 3.54 | 3.37 | 3.37 | 3.37 | -0.17 (-4.80%) | 22,503 |
21 Aug 2023 | INR | 3.72 | 3.72 | 3.54 | 3.54 | 3.54 | -0.18 (-4.84%) | 8,116 |
18 Aug 2023 | INR | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.07 (-1.85%) | 7,988 |
17 Aug 2023 | INR | 3.86 | 3.86 | 3.79 | 3.79 | 3.79 | -0.07 (-1.81%) | 17,437 |
16 Aug 2023 | INR | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.07 (-1.78%) | 5,298 |
14 Aug 2023 | INR | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.08 (-2.00%) | 12,384 |
11 Aug 2023 | INR | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.08 (-1.96%) | 8,543 |
10 Aug 2023 | INR | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.08 (-1.92%) | 3,027 |
9 Aug 2023 | INR | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.08 (-1.88%) | 1,430 |
8 Aug 2023 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.08 (-1.85%) | 3,504 |
7 Aug 2023 | INR | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.08 (-1.81%) | 3,968 |
4 Aug 2023 | INR | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.08 (-1.78%) | 4,189 |
3 Aug 2023 | INR | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.09 (-1.97%) | 1,740 |
2 Aug 2023 | INR | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.09 (-1.93%) | 2,648 |
1 Aug 2023 | INR | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.09 (-1.89%) | 11,887 |
31 Jul 2023 | INR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.09 (-1.86%) | 2,928 |
28 Jul 2023 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.09 (-1.82%) | 8,023 |
27 Jul 2023 | INR | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.1 (-1.98%) | 2,814 |
26 Jul 2023 | INR | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.1 (-1.95%) | 4,059 |
25 Jul 2023 | INR | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.1 (-1.91%) | 1,111 |
24 Jul 2023 | INR | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.1 (-1.87%) | 13,361 |
21 Jul 2023 | INR | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.0 (0.0%) | 0 |
20 Jul 2023 | INR | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.0 (0.0%) | 0 |