Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 4.05 | 4.1 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 199,256 |
1 Sep 2023 | INR | 4.15 | 4.15 | 4 | 4.05 | 4.05 | -0.1 (-2.41%) | 128,160 |
31 Aug 2023 | INR | 4.15 | 4.15 | 4.05 | 4.15 | 4.15 | +0.05 (+1.22%) | 47,337 |
30 Aug 2023 | INR | 4.25 | 4.25 | 4.05 | 4.1 | 4.1 | -0.15 (-3.53%) | 116,570 |
29 Aug 2023 | INR | 4.05 | 4.3 | 4.05 | 4.25 | 4.25 | +0.15 (+3.66%) | 199,216 |
28 Aug 2023 | INR | 4.05 | 4.15 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 150,098 |
25 Aug 2023 | INR | 4.1 | 4.15 | 4.05 | 4.05 | 4.05 | -0.1 (-2.41%) | 112,044 |
24 Aug 2023 | INR | 4.15 | 4.15 | 4.05 | 4.15 | 4.15 | 0.0 (0.0%) | 96,318 |
23 Aug 2023 | INR | 4.15 | 4.2 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 56,215 |
22 Aug 2023 | INR | 4.15 | 4.2 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 49,538 |
21 Aug 2023 | INR | 4.2 | 4.25 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 48,797 |
18 Aug 2023 | INR | 4.3 | 4.35 | 4.1 | 4.15 | 4.15 | -0.1 (-2.35%) | 99,041 |
17 Aug 2023 | INR | 4.15 | 4.35 | 4.1 | 4.25 | 4.25 | +0.05 (+1.19%) | 97,483 |
16 Aug 2023 | INR | 4.1 | 4.25 | 4 | 4.2 | 4.2 | +0.1 (+2.44%) | 54,239 |
14 Aug 2023 | INR | 4.3 | 4.3 | 4.1 | 4.1 | 4.1 | -0.2 (-4.65%) | 277,061 |
11 Aug 2023 | INR | 4.45 | 4.45 | 4.25 | 4.3 | 4.3 | -0.05 (-1.15%) | 84,865 |
10 Aug 2023 | INR | 4.3 | 4.45 | 4.25 | 4.35 | 4.35 | +0.05 (+1.16%) | 63,460 |
9 Aug 2023 | INR | 4.15 | 4.35 | 4.1 | 4.3 | 4.3 | +0.15 (+3.61%) | 161,670 |
8 Aug 2023 | INR | 4.25 | 4.3 | 4.1 | 4.15 | 4.15 | -0.05 (-1.19%) | 135,452 |
7 Aug 2023 | INR | 4.35 | 4.5 | 4.1 | 4.2 | 4.2 | -0.1 (-2.33%) | 277,693 |
4 Aug 2023 | INR | 4.3 | 4.4 | 4.2 | 4.3 | 4.3 | -0.1 (-2.27%) | 217,404 |
3 Aug 2023 | INR | 4.6 | 4.65 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 162,994 |
2 Aug 2023 | INR | 4.8 | 4.85 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 123,869 |
1 Aug 2023 | INR | 4.6 | 4.85 | 4.55 | 4.8 | 4.8 | +0.1 (+2.13%) | 321,660 |
31 Jul 2023 | INR | 4.75 | 5.1 | 4.7 | 4.7 | 4.7 | -0.25 (-5.05%) | 513,946 |
28 Jul 2023 | INR | 5 | 5.1 | 4.95 | 4.95 | 4.95 | -0.25 (-4.81%) | 157,057 |
27 Jul 2023 | INR | 5.35 | 5.35 | 5.2 | 5.2 | 5.2 | -0.25 (-4.59%) | 74,656 |
26 Jul 2023 | INR | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | +0.25 (+4.81%) | 1,200,569 |
25 Jul 2023 | INR | 4.95 | 5.2 | 4.95 | 5.2 | 5.2 | +0.45 (+9.47%) | 1,477,643 |
24 Jul 2023 | INR | 4.6 | 4.75 | 4.45 | 4.75 | 4.75 | +0.4 (+9.20%) | 419,643 |