Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 9.64 | 9.64 | 9.34 | 9.64 | 9.64 | +0.45 (+4.90%) | 73,000 |
30 Aug 2023 | INR | 8.77 | 9.19 | 8.74 | 9.19 | 9.19 | +0.43 (+4.91%) | 190,000 |
29 Aug 2023 | INR | 8.53 | 9.2 | 8.53 | 8.76 | 8.76 | -0.21 (-2.34%) | 163,000 |
28 Aug 2023 | INR | 9.5 | 9.64 | 8.81 | 8.97 | 8.97 | -0.22 (-2.39%) | 193,000 |
25 Aug 2023 | INR | 9.19 | 9.19 | 8.33 | 9.19 | 9.19 | +0.43 (+4.91%) | 371,000 |
24 Aug 2023 | INR | 8.76 | 8.76 | 8.7 | 8.76 | 8.76 | +0.41 (+4.91%) | 160,000 |
23 Aug 2023 | INR | 8.35 | 8.35 | 8.29 | 8.35 | 8.35 | +0.39 (+4.90%) | 386,000 |
22 Aug 2023 | INR | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | +0.37 (+4.87%) | 31,000 |
21 Aug 2023 | INR | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | +0.36 (+4.98%) | 22,000 |
18 Aug 2023 | INR | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | +0.34 (+4.93%) | 83,000 |
17 Aug 2023 | INR | 6.8 | 6.89 | 6.8 | 6.89 | 6.89 | +0.32 (+4.87%) | 21,000 |
16 Aug 2023 | INR | 6.56 | 6.57 | 6.56 | 6.57 | 6.57 | +0.31 (+4.95%) | 42,000 |
14 Aug 2023 | INR | 6.4 | 6.73 | 6.16 | 6.26 | 6.26 | -0.15 (-2.34%) | 86,000 |
11 Aug 2023 | INR | 6.74 | 7.04 | 6.41 | 6.41 | 6.41 | -0.33 (-4.90%) | 101,000 |
10 Aug 2023 | INR | 7.12 | 7.12 | 6.74 | 6.74 | 6.74 | -0.35 (-4.94%) | 65,000 |
9 Aug 2023 | INR | 7 | 7.09 | 6.79 | 7.09 | 7.09 | +0.33 (+4.88%) | 105,000 |
8 Aug 2023 | INR | 6.49 | 6.76 | 6.12 | 6.76 | 6.76 | +0.32 (+4.97%) | 97,000 |
7 Aug 2023 | INR | 6.4 | 6.44 | 5.91 | 6.44 | 6.44 | +0.58 (+9.90%) | 105,000 |
4 Aug 2023 | INR | 5.33 | 5.86 | 5.13 | 5.86 | 5.86 | +0.53 (+9.94%) | 141,000 |
3 Aug 2023 | INR | 4.63 | 5.33 | 4.63 | 5.33 | 5.33 | +0.48 (+9.90%) | 278,000 |
2 Aug 2023 | INR | 5.5 | 5.5 | 4.65 | 4.85 | 4.85 | -0.29 (-5.64%) | 266,000 |
1 Aug 2023 | INR | 4.78 | 5.14 | 4.5 | 5.14 | 5.14 | +0.46 (+9.83%) | 139,000 |
31 Jul 2023 | INR | 4.65 | 5.37 | 4.5 | 4.68 | 4.68 | -0.29 (-5.84%) | 109,000 |
28 Jul 2023 | INR | 5.22 | 5.22 | 4.7 | 4.97 | 4.97 | +0.22 (+4.63%) | 244,000 |
27 Jul 2023 | INR | 4.5 | 4.75 | 4.5 | 4.75 | 4.75 | +0.79 (+19.95%) | 83,000 |
26 Jul 2023 | INR | 3.3 | 3.96 | 3.15 | 3.96 | 3.96 | +0.66 (+20%) | 205,000 |
25 Jul 2023 | INR | 3.2 | 3.55 | 3.16 | 3.3 | 3.3 | +0.11 (+3.45%) | 145,000 |
24 Jul 2023 | INR | 3.15 | 3.45 | 2.99 | 3.19 | 3.19 | +0.18 (+5.98%) | 60,000 |
21 Jul 2023 | INR | 2.98 | 3.15 | 2.9 | 3.01 | 3.01 | +0.03 (+1.01%) | 24,000 |
20 Jul 2023 | INR | 2.95 | 3.14 | 2.95 | 2.98 | 2.98 | -0.02 (-0.67%) | 26,000 |