Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | +0.35 (+4.92%) | 23,850 |
30 Aug 2023 | INR | 6.96 | 7.12 | 6.95 | 7.12 | 7.12 | +0.33 (+4.86%) | 83,250 |
29 Aug 2023 | INR | 6.51 | 6.8 | 6.51 | 6.79 | 6.79 | +0.22 (+3.35%) | 56,250 |
28 Aug 2023 | INR | 6.64 | 6.78 | 6.5 | 6.57 | 6.57 | +0.11 (+1.70%) | 22,500 |
25 Aug 2023 | INR | 6.7 | 6.8 | 6.42 | 6.46 | 6.46 | -0.09 (-1.37%) | 38,250 |
24 Aug 2023 | INR | 6.61 | 6.76 | 6.52 | 6.55 | 6.55 | +0.11 (+1.71%) | 106,650 |
23 Aug 2023 | INR | 6.37 | 6.49 | 6.37 | 6.44 | 6.44 | +0.12 (+1.90%) | 11,700 |
22 Aug 2023 | INR | 6.3 | 6.38 | 6.16 | 6.32 | 6.32 | +0.17 (+2.76%) | 76,500 |
21 Aug 2023 | INR | 6.4 | 6.41 | 6.04 | 6.15 | 6.15 | -0.2 (-3.15%) | 35,550 |
18 Aug 2023 | INR | 6.45 | 6.45 | 6.25 | 6.35 | 6.35 | +0.04 (+0.63%) | 33,750 |
17 Aug 2023 | INR | 6.4 | 6.4 | 5.97 | 6.31 | 6.31 | +0.03 (+0.48%) | 68,400 |
16 Aug 2023 | INR | 6.61 | 6.91 | 6.28 | 6.28 | 6.28 | -0.33 (-4.99%) | 135,450 |
14 Aug 2023 | INR | 6.4 | 6.67 | 6.3 | 6.61 | 6.61 | +0.25 (+3.93%) | 90,900 |
11 Aug 2023 | INR | 6.27 | 6.52 | 6.21 | 6.36 | 6.36 | +0.09 (+1.44%) | 42,300 |
10 Aug 2023 | INR | 6.49 | 6.6 | 6 | 6.27 | 6.27 | -0.02 (-0.32%) | 674,550 |
9 Aug 2023 | INR | 6.5 | 6.75 | 6.29 | 6.29 | 6.29 | -0.69 (-9.89%) | 495,000 |
8 Aug 2023 | INR | 7.4 | 8.12 | 6.98 | 6.98 | 6.98 | -0.77 (-9.94%) | 571,500 |
7 Aug 2023 | INR | 8.22 | 8.22 | 7.75 | 7.75 | 7.75 | -0.38 (-4.67%) | 62,550 |
4 Aug 2023 | INR | 8.03 | 8.27 | 7.92 | 8.13 | 8.13 | +0.11 (+1.37%) | 67,500 |
3 Aug 2023 | INR | 8.35 | 8.35 | 7.97 | 8.02 | 8.02 | -0.36 (-4.30%) | 41,850 |
2 Aug 2023 | INR | 8.26 | 8.55 | 8.22 | 8.38 | 8.38 | +0.12 (+1.45%) | 9,000 |
1 Aug 2023 | INR | 8.36 | 8.5 | 8.2 | 8.26 | 8.26 | -0.22 (-2.59%) | 25,650 |
31 Jul 2023 | INR | 8.84 | 8.84 | 8.42 | 8.48 | 8.48 | -0.11 (-1.28%) | 19,350 |
28 Jul 2023 | INR | 8.6 | 8.93 | 8.35 | 8.59 | 8.59 | -0.05 (-0.58%) | 13,500 |
27 Jul 2023 | INR | 9.19 | 9.2 | 8.55 | 8.64 | 8.64 | -0.36 (-4%) | 20,700 |
26 Jul 2023 | INR | 8.95 | 9.22 | 8.78 | 9 | 9 | -0.05 (-0.55%) | 9,000 |
25 Jul 2023 | INR | 8.85 | 9.29 | 8.5 | 9.05 | 9.05 | +0.2 (+2.26%) | 37,350 |
24 Jul 2023 | INR | 8.46 | 8.88 | 8.07 | 8.85 | 8.85 | +0.39 (+4.61%) | 44,100 |
21 Jul 2023 | INR | 8.12 | 8.5 | 8.11 | 8.46 | 8.46 | +0.3 (+3.68%) | 18,000 |
20 Jul 2023 | INR | 8.28 | 8.62 | 8.16 | 8.16 | 8.16 | -0.13 (-1.57%) | 7,200 |