Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 5.14 | 5.14 | 4.89 | 5.14 | 5.14 | 0.0 (0.0%) | 3,025 |
30 Aug 2023 | INR | 5.15 | 5.15 | 4.9 | 5.14 | 5.14 | -0.01 (-0.19%) | 9,422 |
29 Aug 2023 | INR | 5.15 | 5.15 | 4.72 | 5.15 | 5.15 | +0.2 (+4.04%) | 3,529 |
28 Aug 2023 | INR | 5.2 | 5.44 | 4.94 | 4.95 | 4.95 | -0.24 (-4.62%) | 16,615 |
25 Aug 2023 | INR | 5.07 | 5.28 | 4.82 | 5.19 | 5.19 | +0.12 (+2.37%) | 2,843 |
24 Aug 2023 | INR | 5.33 | 5.33 | 5.07 | 5.07 | 5.07 | -0.26 (-4.88%) | 2,442 |
23 Aug 2023 | INR | 5.15 | 5.33 | 4.93 | 5.33 | 5.33 | +0.25 (+4.92%) | 6,650 |
22 Aug 2023 | INR | 4.81 | 5.15 | 4.67 | 5.08 | 5.08 | +0.17 (+3.46%) | 2,619 |
21 Aug 2023 | INR | 4.92 | 5.19 | 4.91 | 4.91 | 4.91 | -0.25 (-4.84%) | 8,795 |
18 Aug 2023 | INR | 5.18 | 5.18 | 4.9 | 5.16 | 5.16 | +0.22 (+4.45%) | 5,448 |
17 Aug 2023 | INR | 4.9 | 5.4 | 4.9 | 4.94 | 4.94 | -0.21 (-4.08%) | 12,625 |
16 Aug 2023 | INR | 4.82 | 5.16 | 4.82 | 5.15 | 5.15 | +0.23 (+4.67%) | 889 |
14 Aug 2023 | INR | 5.4 | 5.4 | 4.92 | 4.92 | 4.92 | -0.25 (-4.84%) | 3,879 |
11 Aug 2023 | INR | 5.17 | 5.17 | 4.72 | 5.17 | 5.17 | +0.24 (+4.87%) | 8,097 |
10 Aug 2023 | INR | 4.92 | 4.93 | 4.47 | 4.93 | 4.93 | +0.23 (+4.89%) | 7,188 |
9 Aug 2023 | INR | 4.66 | 5.07 | 4.66 | 4.7 | 4.7 | -0.2 (-4.08%) | 3,640 |
8 Aug 2023 | INR | 4.82 | 5.1 | 4.82 | 4.9 | 4.9 | -0.17 (-3.35%) | 2,363 |
7 Aug 2023 | INR | 5.05 | 5.11 | 5.05 | 5.07 | 5.07 | -0.04 (-0.78%) | 253 |
4 Aug 2023 | INR | 5.37 | 5.37 | 4.87 | 5.11 | 5.11 | -0.01 (-0.20%) | 7,537 |
3 Aug 2023 | INR | 5.38 | 5.5 | 5.12 | 5.12 | 5.12 | -0.26 (-4.83%) | 1,785 |
2 Aug 2023 | INR | 5.45 | 5.45 | 5.08 | 5.38 | 5.38 | +0.04 (+0.75%) | 4,459 |
1 Aug 2023 | INR | 5.32 | 5.5 | 5.06 | 5.34 | 5.34 | +0.02 (+0.38%) | 20,533 |
31 Jul 2023 | INR | 5.6 | 5.86 | 5.32 | 5.32 | 5.32 | -0.28 (-5%) | 12,052 |
28 Jul 2023 | INR | 5.41 | 5.68 | 5.15 | 5.6 | 5.6 | +0.19 (+3.51%) | 14,943 |
27 Jul 2023 | INR | 5.31 | 5.47 | 4.95 | 5.41 | 5.41 | +0.2 (+3.84%) | 8,387 |
26 Jul 2023 | INR | 4.83 | 5.31 | 4.83 | 5.21 | 5.21 | +0.14 (+2.76%) | 7,606 |
25 Jul 2023 | INR | 4.83 | 5.07 | 4.73 | 5.07 | 5.07 | +0.24 (+4.97%) | 5,834 |
24 Jul 2023 | INR | 5.08 | 5.32 | 4.82 | 4.83 | 4.83 | -0.24 (-4.73%) | 7,251 |
21 Jul 2023 | INR | 4.74 | 5.08 | 4.7 | 5.07 | 5.07 | +0.23 (+4.75%) | 11,651 |
20 Jul 2023 | INR | 4.86 | 4.86 | 4.62 | 4.84 | 4.84 | -0.02 (-0.41%) | 185 |