Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 10.16 | 10.52 | 10.16 | 10.3 | 10.3 | -0.02 (-0.19%) | 97,395 |
30 Aug 2023 | INR | 10.35 | 10.59 | 10.28 | 10.32 | 10.32 | -0.03 (-0.29%) | 102,960 |
29 Aug 2023 | INR | 10.3 | 10.7 | 10.25 | 10.35 | 10.35 | +0.08 (+0.78%) | 139,455 |
28 Aug 2023 | INR | 10.4 | 10.79 | 10.22 | 10.27 | 10.27 | -0.32 (-3.02%) | 107,448 |
25 Aug 2023 | INR | 10.65 | 10.75 | 10.48 | 10.59 | 10.59 | +0.14 (+1.34%) | 54,368 |
24 Aug 2023 | INR | 10.83 | 11.02 | 10.35 | 10.45 | 10.45 | -0.36 (-3.33%) | 145,284 |
23 Aug 2023 | INR | 11 | 11.3 | 10.61 | 10.81 | 10.81 | -0.04 (-0.37%) | 158,911 |
22 Aug 2023 | INR | 11.2 | 11.35 | 10.83 | 10.85 | 10.85 | -0.54 (-4.74%) | 164,770 |
21 Aug 2023 | INR | 11.04 | 11.51 | 11.04 | 11.39 | 11.39 | +0.42 (+3.83%) | 357,998 |
18 Aug 2023 | INR | 10.69 | 10.97 | 10.35 | 10.97 | 10.97 | +0.52 (+4.98%) | 246,602 |
17 Aug 2023 | INR | 10.02 | 10.49 | 10.02 | 10.45 | 10.45 | +0.13 (+1.26%) | 80,554 |
16 Aug 2023 | INR | 10.5 | 10.5 | 10.05 | 10.32 | 10.32 | -0.11 (-1.05%) | 93,017 |
14 Aug 2023 | INR | 10.61 | 10.81 | 10.27 | 10.43 | 10.43 | -0.38 (-3.52%) | 74,530 |
11 Aug 2023 | INR | 10.43 | 10.94 | 10.43 | 10.81 | 10.81 | +0.2 (+1.89%) | 34,805 |
10 Aug 2023 | INR | 10.43 | 10.75 | 10.43 | 10.61 | 10.61 | +0.03 (+0.28%) | 48,733 |
9 Aug 2023 | INR | 10.67 | 10.75 | 10.3 | 10.58 | 10.58 | +0.21 (+2.03%) | 29,245 |
8 Aug 2023 | INR | 10.41 | 10.9 | 10.2 | 10.37 | 10.37 | -0.18 (-1.71%) | 128,416 |
7 Aug 2023 | INR | 10.6 | 10.97 | 10.46 | 10.55 | 10.55 | -0.26 (-2.41%) | 70,208 |
4 Aug 2023 | INR | 10.52 | 11 | 10.52 | 10.81 | 10.81 | -0.02 (-0.18%) | 15,093 |
3 Aug 2023 | INR | 10.59 | 10.94 | 10.4 | 10.83 | 10.83 | +0.25 (+2.36%) | 15,208 |
2 Aug 2023 | INR | 10.87 | 11.16 | 10.5 | 10.58 | 10.58 | -0.29 (-2.67%) | 42,684 |
1 Aug 2023 | INR | 11.05 | 11.28 | 10.8 | 10.87 | 10.87 | -0.18 (-1.63%) | 47,493 |
31 Jul 2023 | INR | 10.8 | 11.1 | 10.8 | 11.05 | 11.05 | +0.05 (+0.45%) | 28,408 |
28 Jul 2023 | INR | 11.1 | 11.29 | 10.65 | 11 | 11 | -0.1 (-0.90%) | 8,876 |
27 Jul 2023 | INR | 11.45 | 11.45 | 11 | 11.1 | 11.1 | -0.17 (-1.51%) | 46,318 |
26 Jul 2023 | INR | 11.51 | 11.51 | 11 | 11.27 | 11.27 | -0.01 (-0.09%) | 17,046 |
25 Jul 2023 | INR | 11.15 | 11.5 | 11.15 | 11.28 | 11.28 | +0.1 (+0.89%) | 16,991 |
24 Jul 2023 | INR | 11.23 | 11.5 | 11.01 | 11.18 | 11.18 | -0.06 (-0.53%) | 43,089 |
21 Jul 2023 | INR | 11.2 | 11.55 | 11.1 | 11.24 | 11.24 | -0.1 (-0.88%) | 36,612 |
20 Jul 2023 | INR | 11.44 | 11.68 | 11.17 | 11.34 | 11.34 | -0.06 (-0.53%) | 20,428 |