Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 6.1 | 6.2 | 5.75 | 5.98 | 5.98 | -0.06 (-0.99%) | 325,290 |
30 Aug 2023 | INR | 6.1 | 6.1 | 5.7 | 6.04 | 6.04 | +0.08 (+1.34%) | 569,198 |
29 Aug 2023 | INR | 6.01 | 6.15 | 5.71 | 5.96 | 5.96 | -0.05 (-0.83%) | 413,496 |
28 Aug 2023 | INR | 6.33 | 6.34 | 6.01 | 6.01 | 6.01 | -0.31 (-4.91%) | 620,949 |
25 Aug 2023 | INR | 6.28 | 6.56 | 6 | 6.32 | 6.32 | +0.05 (+0.80%) | 1,530,407 |
24 Aug 2023 | INR | 6.26 | 6.27 | 6.1 | 6.27 | 6.27 | +0.29 (+4.85%) | 2,048,967 |
23 Aug 2023 | INR | 5.9 | 5.98 | 5.7 | 5.98 | 5.98 | +0.28 (+4.91%) | 998,840 |
22 Aug 2023 | INR | 5.8 | 5.9 | 5.68 | 5.7 | 5.7 | -0.08 (-1.38%) | 480,640 |
21 Aug 2023 | INR | 5.79 | 5.9 | 5.65 | 5.78 | 5.78 | +0.1 (+1.76%) | 541,301 |
18 Aug 2023 | INR | 5.74 | 5.85 | 5.58 | 5.68 | 5.68 | +0.06 (+1.07%) | 559,338 |
17 Aug 2023 | INR | 5.8 | 5.87 | 5.5 | 5.62 | 5.62 | -0.12 (-2.09%) | 471,853 |
16 Aug 2023 | INR | 5.83 | 5.94 | 5.7 | 5.74 | 5.74 | -0.08 (-1.37%) | 357,513 |
14 Aug 2023 | INR | 5.85 | 5.99 | 5.48 | 5.82 | 5.82 | +0.06 (+1.04%) | 1,140,913 |
11 Aug 2023 | INR | 6.1 | 6.1 | 5.56 | 5.76 | 5.76 | -0.09 (-1.54%) | 602,594 |
10 Aug 2023 | INR | 5.99 | 6.04 | 5.73 | 5.85 | 5.85 | -0.18 (-2.99%) | 1,054,254 |
9 Aug 2023 | INR | 6.15 | 6.2 | 5.7 | 6.03 | 6.03 | +0.12 (+2.03%) | 2,484,343 |
8 Aug 2023 | INR | 5.79 | 5.91 | 5.7 | 5.91 | 5.91 | +0.28 (+4.97%) | 1,333,743 |
7 Aug 2023 | INR | 5.63 | 5.63 | 5.48 | 5.63 | 5.63 | +0.26 (+4.84%) | 1,718,355 |
4 Aug 2023 | INR | 4.87 | 5.37 | 4.87 | 5.37 | 5.37 | +0.25 (+4.88%) | 1,515,504 |
3 Aug 2023 | INR | 5.01 | 5.53 | 5.01 | 5.12 | 5.12 | -0.15 (-2.85%) | 2,395,555 |
2 Aug 2023 | INR | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.27 (-4.87%) | 55,578 |
1 Aug 2023 | INR | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.29 (-4.97%) | 112,550 |
31 Jul 2023 | INR | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.3 (-4.89%) | 84,985 |
28 Jul 2023 | INR | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.12 (-1.92%) | 10,274 |
27 Jul 2023 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.12 (-1.88%) | 34,812 |
26 Jul 2023 | INR | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.12 (-1.85%) | 11,407 |
25 Jul 2023 | INR | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.13 (-1.96%) | 9,212 |
24 Jul 2023 | INR | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.13 (-1.93%) | 14,282 |
21 Jul 2023 | INR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 0 |
20 Jul 2023 | INR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 0 |