Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 7.05 | 7.4 | 6.8 | 7.05 | 7.05 | +0.3 (+4.44%) | 1,297,243 |
1 Sep 2023 | INR | 6.25 | 6.75 | 5.9 | 6.75 | 6.75 | +0.6 (+9.76%) | 955,116 |
31 Aug 2023 | INR | 6.2 | 6.25 | 6 | 6.15 | 6.15 | +0.05 (+0.82%) | 230,020 |
30 Aug 2023 | INR | 6.3 | 6.3 | 5.95 | 6.1 | 6.1 | +0.1 (+1.67%) | 182,914 |
29 Aug 2023 | INR | 6.05 | 6.05 | 5.85 | 6 | 6 | +0.05 (+0.84%) | 110,432 |
28 Aug 2023 | INR | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 142,185 |
25 Aug 2023 | INR | 5.8 | 6.15 | 5.6 | 5.95 | 5.95 | +0.05 (+0.85%) | 179,120 |
24 Aug 2023 | INR | 6.2 | 6.2 | 5.85 | 5.9 | 5.9 | -0.25 (-4.07%) | 259,818 |
23 Aug 2023 | INR | 5.9 | 6.25 | 5.55 | 6.15 | 6.15 | +0.45 (+7.89%) | 518,751 |
22 Aug 2023 | INR | 5.7 | 5.75 | 5.4 | 5.7 | 5.7 | +0.1 (+1.79%) | 125,224 |
21 Aug 2023 | INR | 5.75 | 5.8 | 5.55 | 5.6 | 5.6 | -0.1 (-1.75%) | 76,293 |
18 Aug 2023 | INR | 6.1 | 6.2 | 5.4 | 5.7 | 5.7 | -0.1 (-1.72%) | 192,943 |
17 Aug 2023 | INR | 5.95 | 6 | 5.55 | 5.8 | 5.8 | +0.15 (+2.65%) | 356,607 |
16 Aug 2023 | INR | 5.25 | 5.7 | 5.05 | 5.65 | 5.65 | +0.4 (+7.62%) | 277,770 |
14 Aug 2023 | INR | 5.3 | 5.5 | 5.05 | 5.25 | 5.25 | +0.2 (+3.96%) | 156,552 |
11 Aug 2023 | INR | 5.3 | 5.45 | 5 | 5.05 | 5.05 | -0.15 (-2.88%) | 245,344 |
10 Aug 2023 | INR | 5.15 | 5.3 | 5.1 | 5.2 | 5.2 | -0.15 (-2.80%) | 122,164 |
9 Aug 2023 | INR | 5.35 | 5.5 | 5.15 | 5.35 | 5.35 | +0.1 (+1.90%) | 73,579 |
8 Aug 2023 | INR | 4.95 | 5.4 | 4.95 | 5.25 | 5.25 | +0.3 (+6.06%) | 165,636 |
7 Aug 2023 | INR | 5 | 5.05 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 77,573 |
4 Aug 2023 | INR | 5 | 5.15 | 5 | 5 | 5 | 0.0 (0.0%) | 42,340 |
3 Aug 2023 | INR | 5.2 | 5.2 | 5 | 5 | 5 | -0.15 (-2.91%) | 27,738 |
2 Aug 2023 | INR | 5.15 | 5.2 | 5.1 | 5.15 | 5.15 | +0.1 (+1.98%) | 45,902 |
1 Aug 2023 | INR | 5.15 | 5.25 | 5.05 | 5.05 | 5.05 | -0.1 (-1.94%) | 36,684 |
31 Jul 2023 | INR | 5.15 | 5.3 | 5.05 | 5.15 | 5.15 | +0.1 (+1.98%) | 69,113 |
28 Jul 2023 | INR | 5.15 | 5.3 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 77,236 |
27 Jul 2023 | INR | 5 | 5.15 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 80,119 |
26 Jul 2023 | INR | 5 | 5.2 | 4.9 | 5 | 5 | -0.15 (-2.91%) | 169,291 |
25 Jul 2023 | INR | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | -0.25 (-4.63%) | 95,422 |
24 Jul 2023 | INR | 5.7 | 5.7 | 5.25 | 5.4 | 5.4 | -0.1 (-1.82%) | 212,560 |