Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 9.15 | 10.4 | 9.1 | 10 | 10 | +0.95 (+10.50%) | 723,350,000 |
31 Aug 2023 | INR | 9.15 | 9.35 | 9 | 9.05 | 9.05 | 0.0 (0.0%) | 160,750,000 |
30 Aug 2023 | INR | 8.9 | 9.25 | 8.9 | 9.05 | 9.05 | +0.15 (+1.69%) | 190,030,000 |
29 Aug 2023 | INR | 9 | 9.4 | 8.85 | 8.9 | 8.9 | -0.1 (-1.11%) | 359,060,000 |
28 Aug 2023 | INR | 8.9 | 9.3 | 8.5 | 9 | 9 | +0.3 (+3.45%) | 476,660,000 |
25 Aug 2023 | INR | 8.05 | 8.85 | 8 | 8.7 | 8.7 | +0.75 (+9.43%) | 441,380,000 |
24 Aug 2023 | INR | 7.85 | 8.05 | 7.8 | 7.95 | 7.95 | +0.15 (+1.92%) | 61,520,000 |
23 Aug 2023 | INR | 7.8 | 7.95 | 7.75 | 7.8 | 7.8 | +0.1 (+1.30%) | 63,300,000 |
22 Aug 2023 | INR | 7.55 | 7.95 | 7.5 | 7.7 | 7.7 | +0.15 (+1.99%) | 211,200,000 |
21 Aug 2023 | INR | 7.65 | 7.7 | 7.5 | 7.55 | 7.55 | -0.05 (-0.66%) | 50,790,000 |
18 Aug 2023 | INR | 7.75 | 7.75 | 7.55 | 7.6 | 7.6 | -0.15 (-1.94%) | 59,590,000 |
17 Aug 2023 | INR | 7.75 | 8 | 7.7 | 7.75 | 7.75 | -0.05 (-0.64%) | 139,610,000 |
16 Aug 2023 | INR | 7.9 | 8.05 | 7.75 | 7.8 | 7.8 | -0.25 (-3.11%) | 81,660,000 |
14 Aug 2023 | INR | 8.1 | 8.15 | 7.8 | 8.05 | 8.05 | -0.05 (-0.62%) | 84,210,000 |
11 Aug 2023 | INR | 8.1 | 8.2 | 8.05 | 8.1 | 8.1 | +0.05 (+0.62%) | 53,210,000 |
10 Aug 2023 | INR | 8.2 | 8.35 | 8 | 8.05 | 8.05 | -0.15 (-1.83%) | 115,380,000 |
9 Aug 2023 | INR | 8.35 | 8.35 | 8.15 | 8.2 | 8.2 | -0.1 (-1.20%) | 60,780,000 |
8 Aug 2023 | INR | 8.4 | 8.6 | 8.2 | 8.3 | 8.3 | -0.05 (-0.60%) | 214,190,000 |
7 Aug 2023 | INR | 8.3 | 8.6 | 8.25 | 8.35 | 8.35 | +0.1 (+1.21%) | 136,870,000 |
4 Aug 2023 | INR | 7.9 | 8.4 | 7.85 | 8.25 | 8.25 | +0.4 (+5.10%) | 153,830,000 |
3 Aug 2023 | INR | 7.9 | 8.05 | 7.8 | 7.85 | 7.85 | -0.05 (-0.63%) | 78,120,000 |
2 Aug 2023 | INR | 8.25 | 8.3 | 7.85 | 7.9 | 7.9 | -0.35 (-4.24%) | 123,000,000 |
1 Aug 2023 | INR | 8.35 | 8.45 | 8.25 | 8.25 | 8.25 | -0.05 (-0.60%) | 53,340,000 |
31 Jul 2023 | INR | 8.35 | 8.6 | 8.25 | 8.3 | 8.3 | -0.05 (-0.60%) | 167,830,000 |
28 Jul 2023 | INR | 8.55 | 8.55 | 8.25 | 8.35 | 8.35 | -0.15 (-1.76%) | 105,880,000 |
27 Jul 2023 | INR | 9.05 | 9.15 | 8.4 | 8.5 | 8.5 | -0.25 (-2.86%) | 349,300,000 |
26 Jul 2023 | INR | 8.05 | 9.05 | 7.95 | 8.75 | 8.75 | +0.85 (+10.76%) | 432,810,000 |
25 Jul 2023 | INR | 7.95 | 8.1 | 7.8 | 7.9 | 7.9 | 0.0 (0.0%) | 83,290,000 |
24 Jul 2023 | INR | 7.95 | 8.2 | 7.85 | 7.9 | 7.9 | +0.05 (+0.64%) | 201,080,000 |
21 Jul 2023 | INR | 7.6 | 7.95 | 7.55 | 7.85 | 7.85 | +0.3 (+3.97%) | 182,050,000 |