Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 9.87 | 10.26 | 9.62 | 9.84 | 9.84 | +0.2 (+2.07%) | 135,000 |
30 Aug 2023 | INR | 10 | 10 | 9.5 | 9.64 | 9.64 | -0.36 (-3.60%) | 127,500 |
29 Aug 2023 | INR | 10.1 | 11 | 9.65 | 10 | 10 | +0.42 (+4.38%) | 330,000 |
28 Aug 2023 | INR | 9.08 | 10.1 | 8.83 | 9.58 | 9.58 | +0.48 (+5.27%) | 240,000 |
25 Aug 2023 | INR | 9.33 | 9.4 | 9 | 9.1 | 9.1 | -0.18 (-1.94%) | 157,500 |
24 Aug 2023 | INR | 9.1 | 9.39 | 8.86 | 9.28 | 9.28 | +0.18 (+1.98%) | 82,500 |
23 Aug 2023 | INR | 9.3 | 9.49 | 8.04 | 9.1 | 9.1 | +0.24 (+2.71%) | 217,500 |
22 Aug 2023 | INR | 8.45 | 9.25 | 8.4 | 8.86 | 8.86 | +0.99 (+12.58%) | 352,500 |
21 Aug 2023 | INR | 7.35 | 9 | 7.3 | 7.87 | 7.87 | -0.09 (-1.13%) | 427,500 |
18 Aug 2023 | INR | 8.4 | 8.4 | 7.7 | 7.96 | 7.96 | -0.44 (-5.24%) | 52,500 |
17 Aug 2023 | INR | 8.55 | 8.55 | 8 | 8.4 | 8.4 | -0.15 (-1.75%) | 82,500 |
16 Aug 2023 | INR | 8.45 | 8.99 | 8.45 | 8.55 | 8.55 | -0.6 (-6.56%) | 105,000 |
14 Aug 2023 | INR | 8.56 | 9.9 | 8.28 | 9.15 | 9.15 | +0.25 (+2.81%) | 322,500 |
11 Aug 2023 | INR | 8.5 | 8.9 | 8.3 | 8.9 | 8.9 | +0.01 (+0.11%) | 75,000 |
10 Aug 2023 | INR | 9.24 | 9.24 | 8.33 | 8.89 | 8.89 | +0.09 (+1.02%) | 127,500 |
9 Aug 2023 | INR | 9.01 | 9.25 | 8.7 | 8.8 | 8.8 | -0.27 (-2.98%) | 240,000 |
8 Aug 2023 | INR | 9.49 | 9.49 | 9.03 | 9.07 | 9.07 | -0.3 (-3.20%) | 37,500 |
7 Aug 2023 | INR | 9 | 9.79 | 8.7 | 9.37 | 9.37 | +0.01 (+0.11%) | 367,500 |
4 Aug 2023 | INR | 9.44 | 9.44 | 9.35 | 9.36 | 9.36 | +0.09 (+0.97%) | 30,000 |
3 Aug 2023 | INR | 9.11 | 9.29 | 9.1 | 9.27 | 9.27 | +0.07 (+0.76%) | 45,000 |
2 Aug 2023 | INR | 9.94 | 9.94 | 9.2 | 9.2 | 9.2 | -0.2 (-2.13%) | 52,500 |
1 Aug 2023 | INR | 9.25 | 9.79 | 9.25 | 9.4 | 9.4 | +0.15 (+1.62%) | 82,500 |
31 Jul 2023 | INR | 9.4 | 9.4 | 9.25 | 9.25 | 9.25 | -0.04 (-0.43%) | 45,000 |
28 Jul 2023 | INR | 9.3 | 9.3 | 9.29 | 9.29 | 9.29 | -0.11 (-1.17%) | 22,500 |
27 Jul 2023 | INR | 9.47 | 9.48 | 9.25 | 9.4 | 9.4 | -0.1 (-1.05%) | 22,500 |
26 Jul 2023 | INR | 9.35 | 9.5 | 9.25 | 9.5 | 9.5 | -0.02 (-0.21%) | 67,500 |
25 Jul 2023 | INR | 9.49 | 9.52 | 9.49 | 9.52 | 9.52 | +0.22 (+2.37%) | 37,500 |
24 Jul 2023 | INR | 9.35 | 9.59 | 9.15 | 9.3 | 9.3 | -0.38 (-3.93%) | 67,500 |
21 Jul 2023 | INR | 9.8 | 9.8 | 9.55 | 9.68 | 9.68 | +0.12 (+1.26%) | 15,000 |
20 Jul 2023 | INR | 9.88 | 9.88 | 9.55 | 9.56 | 9.56 | -0.18 (-1.85%) | 45,000 |