Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | INR | 6.25 | 6.25 | 5.78 | 5.96 | 5.96 | -0.12 (-1.97%) | 15,542 |
29 Aug 2023 | INR | 6.25 | 6.25 | 5.7 | 6.08 | 6.08 | +0.09 (+1.50%) | 57,096 |
28 Aug 2023 | INR | 6.09 | 6.09 | 5.98 | 5.99 | 5.99 | -0.1 (-1.64%) | 4,293 |
25 Aug 2023 | INR | 5.9 | 6.2 | 5.7 | 6.09 | 6.09 | +0.1 (+1.67%) | 55,961 |
24 Aug 2023 | INR | 5.9 | 6.03 | 5.66 | 5.99 | 5.99 | +0.09 (+1.53%) | 12,995 |
23 Aug 2023 | INR | 5.76 | 5.94 | 5.48 | 5.9 | 5.9 | +0.14 (+2.43%) | 25,296 |
22 Aug 2023 | INR | 6.1 | 6.1 | 5.76 | 5.76 | 5.76 | -0.3 (-4.95%) | 53,216 |
21 Aug 2023 | INR | 6.19 | 6.19 | 5.82 | 6.06 | 6.06 | +0.09 (+1.51%) | 2,419 |
18 Aug 2023 | INR | 6 | 6.22 | 5.79 | 5.97 | 5.97 | -0.12 (-1.97%) | 4,150 |
17 Aug 2023 | INR | 6.29 | 6.29 | 6 | 6.09 | 6.09 | 0.0 (0.0%) | 9,863 |
16 Aug 2023 | INR | 6.31 | 6.31 | 5.72 | 6.09 | 6.09 | +0.07 (+1.16%) | 12,613 |
14 Aug 2023 | INR | 6.09 | 6.14 | 5.56 | 6.02 | 6.02 | +0.17 (+2.91%) | 80,916 |
11 Aug 2023 | INR | 5.66 | 5.85 | 5.66 | 5.85 | 5.85 | -0.1 (-1.68%) | 65,918 |
10 Aug 2023 | INR | 5.93 | 6.29 | 5.92 | 5.95 | 5.95 | -0.28 (-4.49%) | 64,600 |
9 Aug 2023 | INR | 6.22 | 6.38 | 5.91 | 6.23 | 6.23 | +0.01 (+0.16%) | 64,342 |
8 Aug 2023 | INR | 6.48 | 6.72 | 6.14 | 6.22 | 6.22 | -0.24 (-3.72%) | 22,893 |
7 Aug 2023 | INR | 6.45 | 6.46 | 5.9 | 6.46 | 6.46 | +0.3 (+4.87%) | 80,289 |
4 Aug 2023 | INR | 6.48 | 6.48 | 6.16 | 6.16 | 6.16 | -0.32 (-4.94%) | 60,454 |
3 Aug 2023 | INR | 6.5 | 6.62 | 6.35 | 6.48 | 6.48 | -0.03 (-0.46%) | 5,709 |
2 Aug 2023 | INR | 6.7 | 6.7 | 6.38 | 6.51 | 6.51 | -0.19 (-2.84%) | 11,373 |
1 Aug 2023 | INR | 6.88 | 6.89 | 6.7 | 6.7 | 6.7 | -0.19 (-2.76%) | 5,019 |
31 Jul 2023 | INR | 7 | 7 | 6.65 | 6.89 | 6.89 | -0.11 (-1.57%) | 21,302 |
28 Jul 2023 | INR | 7.04 | 7.1 | 6.63 | 7 | 7 | +0.03 (+0.43%) | 21,443 |
27 Jul 2023 | INR | 6.75 | 6.99 | 6.42 | 6.97 | 6.97 | +0.22 (+3.26%) | 22,791 |
26 Jul 2023 | INR | 7.09 | 7.09 | 6.5 | 6.75 | 6.75 | -0.05 (-0.74%) | 36,121 |
25 Jul 2023 | INR | 6.56 | 7.09 | 6.55 | 6.8 | 6.8 | -0.01 (-0.15%) | 7,381 |
24 Jul 2023 | INR | 6.82 | 6.82 | 6.55 | 6.81 | 6.81 | -0.01 (-0.15%) | 4,480 |
21 Jul 2023 | INR | 7.08 | 7.1 | 6.8 | 6.82 | 6.82 | -0.27 (-3.81%) | 41,006 |
20 Jul 2023 | INR | 7.1 | 7.1 | 6.68 | 7.09 | 7.09 | +0.06 (+0.85%) | 69,841 |
19 Jul 2023 | INR | 6.7 | 7.03 | 6.56 | 7.03 | 7.03 | +0.33 (+4.93%) | 109,140 |