Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | -0.3 (-3.66%) | 41,207 |
4 Sep 2023 | INR | 8.15 | 8.3 | 8.05 | 8.2 | 8.2 | 0.0 (0.0%) | 126,275 |
1 Sep 2023 | INR | 8.2 | 8.2 | 8 | 8.2 | 8.2 | +0.35 (+4.46%) | 182,968 |
31 Aug 2023 | INR | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | +0.35 (+4.67%) | 116,886 |
30 Aug 2023 | INR | 7.15 | 7.5 | 7.15 | 7.5 | 7.5 | +0.35 (+4.90%) | 285,249 |
29 Aug 2023 | INR | 6.95 | 7.15 | 6.75 | 7.15 | 7.15 | +0.3 (+4.38%) | 209,134 |
28 Aug 2023 | INR | 6.95 | 7.05 | 6.6 | 6.85 | 6.85 | 0.0 (0.0%) | 96,402 |
25 Aug 2023 | INR | 6.65 | 6.85 | 6.55 | 6.85 | 6.85 | +0.3 (+4.58%) | 62,898 |
24 Aug 2023 | INR | 6.7 | 6.8 | 6.4 | 6.55 | 6.55 | -0.15 (-2.24%) | 66,490 |
23 Aug 2023 | INR | 6.65 | 6.85 | 6.6 | 6.7 | 6.7 | -0.05 (-0.74%) | 60,200 |
22 Aug 2023 | INR | 6.8 | 6.9 | 6.65 | 6.75 | 6.75 | -0.05 (-0.74%) | 45,181 |
21 Aug 2023 | INR | 6.85 | 6.9 | 6.7 | 6.8 | 6.8 | 0.0 (0.0%) | 72,709 |
18 Aug 2023 | INR | 6.95 | 6.95 | 6.75 | 6.8 | 6.8 | -0.05 (-0.73%) | 42,113 |
17 Aug 2023 | INR | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | -0.1 (-1.44%) | 25,933 |
16 Aug 2023 | INR | 6.85 | 6.95 | 6.8 | 6.95 | 6.95 | +0.1 (+1.46%) | 32,899 |
14 Aug 2023 | INR | 6.9 | 7 | 6.8 | 6.85 | 6.85 | -0.05 (-0.72%) | 20,063 |
11 Aug 2023 | INR | 7.1 | 7.1 | 6.75 | 6.9 | 6.9 | -0.15 (-2.13%) | 100,278 |
10 Aug 2023 | INR | 6.95 | 7.05 | 6.9 | 7.05 | 7.05 | +0.1 (+1.44%) | 131,761 |
9 Aug 2023 | INR | 7.05 | 7.05 | 6.85 | 6.95 | 6.95 | 0.0 (0.0%) | 91,319 |
8 Aug 2023 | INR | 7.05 | 7.05 | 6.85 | 6.95 | 6.95 | 0.0 (0.0%) | 72,615 |
7 Aug 2023 | INR | 7 | 7 | 6.85 | 6.95 | 6.95 | +0.05 (+0.72%) | 27,454 |
4 Aug 2023 | INR | 7 | 7 | 6.85 | 6.9 | 6.9 | 0.0 (0.0%) | 23,490 |
3 Aug 2023 | INR | 6.8 | 6.95 | 6.8 | 6.9 | 6.9 | +0.1 (+1.47%) | 18,827 |
2 Aug 2023 | INR | 6.85 | 6.95 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 27,052 |
1 Aug 2023 | INR | 7 | 7 | 6.8 | 6.8 | 6.8 | -0.05 (-0.73%) | 43,558 |
31 Jul 2023 | INR | 7 | 7 | 6.8 | 6.85 | 6.85 | 0.0 (0.0%) | 40,523 |
28 Jul 2023 | INR | 6.95 | 6.95 | 6.75 | 6.85 | 6.85 | +0.1 (+1.48%) | 43,253 |
27 Jul 2023 | INR | 6.9 | 6.9 | 6.7 | 6.75 | 6.75 | 0.0 (0.0%) | 25,621 |
26 Jul 2023 | INR | 6.9 | 6.9 | 6.7 | 6.75 | 6.75 | -0.05 (-0.74%) | 69,250 |
25 Jul 2023 | INR | 6.9 | 6.9 | 6.7 | 6.8 | 6.8 | -0.05 (-0.73%) | 48,914 |