Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 4.18 | 4.18 | 4 | 4.11 | 4.11 | +0.01 (+0.24%) | 9,724 |
30 Aug 2023 | INR | 4.13 | 4.13 | 3.92 | 4.1 | 4.1 | -0.03 (-0.73%) | 11,996 |
29 Aug 2023 | INR | 4.4 | 4.4 | 4 | 4.13 | 4.13 | +0.02 (+0.49%) | 13,998 |
28 Aug 2023 | INR | 3.96 | 4.17 | 3.96 | 4.11 | 4.11 | +0.07 (+1.73%) | 10,144 |
25 Aug 2023 | INR | 4.14 | 4.3 | 3.92 | 4.04 | 4.04 | -0.02 (-0.49%) | 16,996 |
24 Aug 2023 | INR | 4.08 | 4.15 | 3.71 | 4.06 | 4.06 | +0.06 (+1.50%) | 7,782 |
23 Aug 2023 | INR | 4.06 | 4.3 | 3.72 | 4 | 4 | -0.05 (-1.23%) | 9,483 |
22 Aug 2023 | INR | 4.18 | 4.45 | 3.93 | 4.05 | 4.05 | -0.11 (-2.64%) | 7,585 |
21 Aug 2023 | INR | 4.23 | 4.49 | 3.95 | 4.16 | 4.16 | -0.02 (-0.48%) | 15,019 |
18 Aug 2023 | INR | 4.02 | 4.32 | 3.88 | 4.18 | 4.18 | +0.25 (+6.36%) | 41,186 |
17 Aug 2023 | INR | 3.75 | 4.09 | 3.75 | 3.93 | 3.93 | +0.05 (+1.29%) | 6,816 |
16 Aug 2023 | INR | 4.07 | 4.07 | 3.74 | 3.88 | 3.88 | -0.15 (-3.72%) | 11,086 |
14 Aug 2023 | INR | 4.07 | 4.23 | 3.97 | 4.03 | 4.03 | -0.03 (-0.74%) | 16,109 |
11 Aug 2023 | INR | 3.89 | 4.15 | 3.7 | 4.06 | 4.06 | +0.25 (+6.56%) | 20,152 |
10 Aug 2023 | INR | 3.69 | 3.81 | 3.67 | 3.81 | 3.81 | +0.34 (+9.80%) | 12,017 |
9 Aug 2023 | INR | 3.7 | 3.9 | 3.45 | 3.47 | 3.47 | -0.25 (-6.72%) | 8,894 |
8 Aug 2023 | INR | 3.73 | 3.73 | 3.55 | 3.72 | 3.72 | +0.1 (+2.76%) | 4,383 |
7 Aug 2023 | INR | 4 | 4 | 3.42 | 3.62 | 3.62 | -0.13 (-3.47%) | 17,320 |
4 Aug 2023 | INR | 3.85 | 3.85 | 3.66 | 3.75 | 3.75 | -0.02 (-0.53%) | 7,907 |
3 Aug 2023 | INR | 3.9 | 3.9 | 3.61 | 3.77 | 3.77 | +0.02 (+0.53%) | 11,570 |
2 Aug 2023 | INR | 3.45 | 3.76 | 3.45 | 3.75 | 3.75 | +0.16 (+4.46%) | 10,154 |
1 Aug 2023 | INR | 3.59 | 3.59 | 3.4 | 3.59 | 3.59 | +0.13 (+3.76%) | 6,770 |
31 Jul 2023 | INR | 3.51 | 3.58 | 3.3 | 3.46 | 3.46 | 0.0 (0.0%) | 6,581 |
28 Jul 2023 | INR | 3.75 | 3.75 | 3.42 | 3.46 | 3.46 | -0.14 (-3.89%) | 9,810 |
27 Jul 2023 | INR | 3.46 | 3.63 | 3.45 | 3.6 | 3.6 | -0.03 (-0.83%) | 4,695 |
26 Jul 2023 | INR | 3.55 | 3.63 | 3.41 | 3.63 | 3.63 | +0.08 (+2.25%) | 6,445 |
25 Jul 2023 | INR | 3.73 | 3.73 | 3.55 | 3.55 | 3.55 | -0.18 (-4.83%) | 5,308 |
24 Jul 2023 | INR | 3.53 | 3.75 | 3.53 | 3.73 | 3.73 | +0.06 (+1.63%) | 4,544 |
21 Jul 2023 | INR | 3.95 | 3.95 | 3.6 | 3.67 | 3.67 | -0.11 (-2.91%) | 13,019 |
20 Jul 2023 | INR | 3.92 | 3.92 | 3.68 | 3.78 | 3.78 | -0.02 (-0.53%) | 3,536 |