Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 8.17 | 8.17 | 8 | 8.08 | 8.08 | +0.02 (+0.25%) | 185,106 |
30 Aug 2023 | INR | 8.19 | 8.25 | 8 | 8.06 | 8.06 | -0.01 (-0.12%) | 343,735 |
29 Aug 2023 | INR | 8.14 | 8.25 | 7.97 | 8.07 | 8.07 | -0.01 (-0.12%) | 337,131 |
28 Aug 2023 | INR | 8.27 | 8.5 | 8 | 8.08 | 8.08 | -0.16 (-1.94%) | 331,509 |
25 Aug 2023 | INR | 8.2 | 8.33 | 8.14 | 8.24 | 8.24 | 0.0 (0.0%) | 183,771 |
24 Aug 2023 | INR | 8.45 | 8.55 | 8.22 | 8.24 | 8.24 | -0.1 (-1.20%) | 276,103 |
23 Aug 2023 | INR | 8.31 | 8.58 | 8.25 | 8.34 | 8.34 | -0.01 (-0.12%) | 326,466 |
22 Aug 2023 | INR | 8.36 | 8.55 | 8.3 | 8.35 | 8.35 | -0.01 (-0.12%) | 234,247 |
21 Aug 2023 | INR | 8.61 | 8.79 | 8.3 | 8.36 | 8.36 | -0.25 (-2.90%) | 296,446 |
18 Aug 2023 | INR | 8.82 | 8.99 | 8.4 | 8.61 | 8.61 | -0.06 (-0.69%) | 340,479 |
17 Aug 2023 | INR | 8.61 | 8.89 | 8.13 | 8.67 | 8.67 | +0.05 (+0.58%) | 673,443 |
16 Aug 2023 | INR | 8.57 | 9.1 | 8.5 | 8.62 | 8.62 | +0.32 (+3.86%) | 1,282,273 |
14 Aug 2023 | INR | 8.6 | 8.6 | 7.91 | 8.3 | 8.3 | +0.37 (+4.67%) | 349,686 |
11 Aug 2023 | INR | 8.12 | 8.3 | 7.9 | 7.93 | 7.93 | -0.04 (-0.50%) | 295,690 |
10 Aug 2023 | INR | 8.11 | 8.23 | 7.92 | 7.97 | 7.97 | -0.04 (-0.50%) | 282,207 |
9 Aug 2023 | INR | 8.12 | 8.29 | 7.95 | 8.01 | 8.01 | -0.34 (-4.07%) | 241,528 |
8 Aug 2023 | INR | 8.31 | 8.6 | 8.24 | 8.35 | 8.35 | +0.07 (+0.85%) | 318,281 |
7 Aug 2023 | INR | 8.9 | 8.9 | 7.9 | 8.28 | 8.28 | -0.51 (-5.80%) | 769,676 |
4 Aug 2023 | INR | 8.79 | 9.1 | 8.76 | 8.79 | 8.79 | +0.12 (+1.38%) | 767,504 |
3 Aug 2023 | INR | 8.38 | 8.9 | 8.36 | 8.67 | 8.67 | +0.41 (+4.96%) | 1,702,739 |
2 Aug 2023 | INR | 8.97 | 9.2 | 8.05 | 8.26 | 8.26 | +0.06 (+0.73%) | 3,245,451 |
1 Aug 2023 | INR | 6.94 | 8.2 | 6.86 | 8.2 | 8.2 | +1.36 (+19.88%) | 6,769,767 |
31 Jul 2023 | INR | 6.8 | 6.96 | 6.63 | 6.84 | 6.84 | +0.14 (+2.09%) | 157,843 |
28 Jul 2023 | INR | 7.09 | 7.09 | 6.61 | 6.7 | 6.7 | -0.23 (-3.32%) | 207,919 |
27 Jul 2023 | INR | 7.2 | 7.2 | 6.9 | 6.93 | 6.93 | -0.28 (-3.88%) | 244,706 |
26 Jul 2023 | INR | 6.42 | 7.81 | 6.15 | 7.21 | 7.21 | +0.7 (+10.75%) | 1,308,574 |
25 Jul 2023 | INR | 6.59 | 6.59 | 6.43 | 6.51 | 6.51 | +0.01 (+0.15%) | 108,448 |
24 Jul 2023 | INR | 6.6 | 6.6 | 6.42 | 6.5 | 6.5 | -0.04 (-0.61%) | 123,020 |
21 Jul 2023 | INR | 6.52 | 6.64 | 6.45 | 6.54 | 6.54 | +0.02 (+0.31%) | 221,112 |
20 Jul 2023 | INR | 6.77 | 6.77 | 6.51 | 6.52 | 6.52 | -0.09 (-1.36%) | 124,812 |