Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 5.6 | 5.95 | 5.35 | 5.6 | 5.6 | +0.05 (+0.90%) | 1,302,340 |
1 Sep 2023 | INR | 5.9 | 6 | 5.45 | 5.55 | 5.55 | -0.25 (-4.31%) | 2,103,053 |
31 Aug 2023 | INR | 6.25 | 6.5 | 5.65 | 5.8 | 5.8 | -0.4 (-6.45%) | 2,296,451 |
30 Aug 2023 | INR | 6.2 | 6.45 | 6.1 | 6.2 | 6.2 | +0.1 (+1.64%) | 1,549,045 |
29 Aug 2023 | INR | 5.85 | 6.2 | 5.75 | 6.1 | 6.1 | +0.4 (+7.02%) | 1,933,893 |
28 Aug 2023 | INR | 5.6 | 5.9 | 5.6 | 5.7 | 5.7 | +0.25 (+4.59%) | 863,934 |
25 Aug 2023 | INR | 5.5 | 5.7 | 5.4 | 5.45 | 5.45 | +0.1 (+1.87%) | 900,643 |
24 Aug 2023 | INR | 5.5 | 5.75 | 5.2 | 5.35 | 5.35 | -0.1 (-1.83%) | 412,406 |
23 Aug 2023 | INR | 5.3 | 5.8 | 5.3 | 5.45 | 5.45 | +0.2 (+3.81%) | 299,313 |
22 Aug 2023 | INR | 5.5 | 5.5 | 5.25 | 5.25 | 5.25 | -0.2 (-3.67%) | 458,063 |
21 Aug 2023 | INR | 5.7 | 5.7 | 5.45 | 5.45 | 5.45 | -0.15 (-2.68%) | 509,385 |
18 Aug 2023 | INR | 5.15 | 5.8 | 4.9 | 5.6 | 5.6 | +0.45 (+8.74%) | 3,639,290 |
17 Aug 2023 | INR | 5.2 | 5.2 | 5.05 | 5.15 | 5.15 | +0.05 (+0.98%) | 141,167 |
16 Aug 2023 | INR | 5.1 | 5.15 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 152,915 |
14 Aug 2023 | INR | 5.25 | 5.25 | 4.9 | 5 | 5 | -0.15 (-2.91%) | 478,626 |
11 Aug 2023 | INR | 5.15 | 5.25 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 166,239 |
10 Aug 2023 | INR | 5.2 | 5.3 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 307,928 |
9 Aug 2023 | INR | 5.15 | 5.25 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 288,351 |
8 Aug 2023 | INR | 5.25 | 5.25 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 137,159 |
7 Aug 2023 | INR | 5.2 | 5.4 | 5.15 | 5.2 | 5.2 | +0.1 (+1.96%) | 379,812 |
4 Aug 2023 | INR | 5.25 | 5.35 | 5.1 | 5.1 | 5.1 | -0.15 (-2.86%) | 418,553 |
3 Aug 2023 | INR | 5.4 | 5.4 | 5.15 | 5.25 | 5.25 | -0.05 (-0.94%) | 249,168 |
2 Aug 2023 | INR | 5.25 | 5.4 | 5.2 | 5.3 | 5.3 | +0.1 (+1.92%) | 340,465 |
1 Aug 2023 | INR | 5.2 | 5.25 | 5.1 | 5.2 | 5.2 | +0.1 (+1.96%) | 236,288 |
31 Jul 2023 | INR | 5.15 | 5.25 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 125,777 |
28 Jul 2023 | INR | 5.2 | 5.25 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 104,492 |
27 Jul 2023 | INR | 5.2 | 5.25 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 88,199 |
26 Jul 2023 | INR | 5.15 | 5.3 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 282,323 |
25 Jul 2023 | INR | 5.15 | 5.4 | 5 | 5.15 | 5.15 | 0.0 (0.0%) | 682,550 |
24 Jul 2023 | INR | 5.1 | 5.2 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 295,948 |