Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 42,575 |
1 Sep 2023 | INR | 4 | 4 | 4 | 4 | 4 | -0.05 (-1.23%) | 28,489 |
31 Aug 2023 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 9,149 |
30 Aug 2023 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 51,033 |
29 Aug 2023 | INR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.05 (-1.19%) | 20,015 |
28 Aug 2023 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.05 (-1.18%) | 6,547 |
25 Aug 2023 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 30,629 |
24 Aug 2023 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 24,491 |
23 Aug 2023 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 67,394 |
22 Aug 2023 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | -0.05 (-1.12%) | 30,522 |
21 Aug 2023 | INR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.1 (-2.20%) | 29,636 |
18 Aug 2023 | INR | 4.65 | 4.65 | 4.55 | 4.55 | 4.55 | -0.1 (-2.15%) | 88,547 |
17 Aug 2023 | INR | 4.6 | 4.65 | 4.45 | 4.65 | 4.65 | +0.2 (+4.49%) | 296,290 |
16 Aug 2023 | INR | 4.2 | 4.45 | 4.05 | 4.45 | 4.45 | +0.2 (+4.71%) | 453,551 |
14 Aug 2023 | INR | 4.15 | 4.25 | 3.9 | 4.25 | 4.25 | +0.2 (+4.94%) | 394,465 |
11 Aug 2023 | INR | 3.8 | 4.05 | 3.8 | 4.05 | 4.05 | +0.15 (+3.85%) | 276,209 |
10 Aug 2023 | INR | 3.8 | 3.95 | 3.65 | 3.9 | 3.9 | +0.05 (+1.30%) | 131,944 |
9 Aug 2023 | INR | 3.85 | 3.9 | 3.75 | 3.85 | 3.85 | 0.0 (0.0%) | 97,917 |
8 Aug 2023 | INR | 3.95 | 3.95 | 3.7 | 3.85 | 3.85 | 0.0 (0.0%) | 221,264 |
7 Aug 2023 | INR | 3.7 | 3.85 | 3.6 | 3.85 | 3.85 | +0.15 (+4.05%) | 287,795 |
4 Aug 2023 | INR | 3.75 | 3.75 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 92,507 |
3 Aug 2023 | INR | 3.75 | 3.75 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 166,980 |
2 Aug 2023 | INR | 3.75 | 3.75 | 3.65 | 3.75 | 3.75 | 0.0 (0.0%) | 160,549 |
1 Aug 2023 | INR | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | +0.05 (+1.35%) | 69,771 |
31 Jul 2023 | INR | 3.75 | 3.75 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 115,287 |
28 Jul 2023 | INR | 3.65 | 3.75 | 3.6 | 3.75 | 3.75 | +0.05 (+1.35%) | 189,865 |
27 Jul 2023 | INR | 3.75 | 3.75 | 3.65 | 3.7 | 3.7 | -0.05 (-1.33%) | 63,719 |
26 Jul 2023 | INR | 3.75 | 3.75 | 3.65 | 3.75 | 3.75 | +0.1 (+2.74%) | 62,166 |
25 Jul 2023 | INR | 3.7 | 3.75 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 93,245 |
24 Jul 2023 | INR | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 62,429 |