Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | INR | 8.85 | 8.9 | 8.5 | 8.55 | 8.55 | -0.4 (-4.47%) | 206,538 |
4 Sep 2023 | INR | 9.4 | 9.5 | 8.7 | 8.95 | 8.95 | +0.45 (+5.29%) | 427,787 |
1 Sep 2023 | INR | 8.8 | 8.8 | 8.4 | 8.5 | 8.5 | -0.05 (-0.58%) | 66,383 |
31 Aug 2023 | INR | 8.7 | 8.85 | 8.4 | 8.55 | 8.55 | -0.05 (-0.58%) | 82,818 |
30 Aug 2023 | INR | 8.95 | 9.25 | 7.75 | 8.6 | 8.6 | -0.2 (-2.27%) | 137,794 |
29 Aug 2023 | INR | 9.05 | 9.2 | 8.6 | 8.8 | 8.8 | -0.1 (-1.12%) | 109,602 |
28 Aug 2023 | INR | 8.45 | 9.3 | 8.3 | 8.9 | 8.9 | +0.55 (+6.59%) | 318,119 |
25 Aug 2023 | INR | 8.7 | 8.9 | 8.25 | 8.35 | 8.35 | -0.15 (-1.76%) | 65,803 |
24 Aug 2023 | INR | 8.95 | 9 | 8.2 | 8.5 | 8.5 | -0.25 (-2.86%) | 112,731 |
23 Aug 2023 | INR | 8.5 | 9.2 | 8.5 | 8.75 | 8.75 | +0.3 (+3.55%) | 382,083 |
22 Aug 2023 | INR | 8.2 | 8.7 | 7.95 | 8.45 | 8.45 | +0.4 (+4.97%) | 232,348 |
21 Aug 2023 | INR | 7.8 | 8.3 | 7.6 | 8.05 | 8.05 | +0.25 (+3.21%) | 61,407 |
18 Aug 2023 | INR | 8.2 | 8.2 | 7.7 | 7.8 | 7.8 | -0.1 (-1.27%) | 54,185 |
17 Aug 2023 | INR | 8.25 | 8.25 | 7.9 | 7.9 | 7.9 | -0.05 (-0.63%) | 40,810 |
16 Aug 2023 | INR | 8.35 | 8.35 | 7.85 | 7.95 | 7.95 | -0.25 (-3.05%) | 69,205 |
14 Aug 2023 | INR | 8 | 8.85 | 7.85 | 8.2 | 8.2 | +0.15 (+1.86%) | 152,565 |
11 Aug 2023 | INR | 8.5 | 8.5 | 8.05 | 8.05 | 8.05 | -0.1 (-1.23%) | 134,974 |
10 Aug 2023 | INR | 8.25 | 8.6 | 8 | 8.15 | 8.15 | -0.35 (-4.12%) | 106,135 |
9 Aug 2023 | INR | 8.05 | 9 | 7.6 | 8.5 | 8.5 | +0.45 (+5.59%) | 699,466 |
8 Aug 2023 | INR | 8.5 | 8.5 | 7.9 | 8.05 | 8.05 | -0.25 (-3.01%) | 79,786 |
7 Aug 2023 | INR | 7.95 | 8.9 | 7.85 | 8.3 | 8.3 | +0.4 (+5.06%) | 318,159 |
4 Aug 2023 | INR | 7.15 | 8 | 6.95 | 7.9 | 7.9 | +0.75 (+10.49%) | 504,690 |
3 Aug 2023 | INR | 7.2 | 7.35 | 6.9 | 7.15 | 7.15 | 0.0 (0.0%) | 49,370 |
2 Aug 2023 | INR | 7.4 | 7.5 | 7.05 | 7.15 | 7.15 | -0.15 (-2.05%) | 77,635 |
1 Aug 2023 | INR | 6.4 | 7.7 | 6.4 | 7.3 | 7.3 | +0.85 (+13.18%) | 369,846 |
31 Jul 2023 | INR | 6.65 | 6.65 | 6.4 | 6.45 | 6.45 | -0.05 (-0.77%) | 40,465 |
28 Jul 2023 | INR | 6.75 | 6.75 | 6.4 | 6.5 | 6.5 | -0.2 (-2.99%) | 38,166 |
27 Jul 2023 | INR | 7 | 7 | 6.65 | 6.7 | 6.7 | +0.1 (+1.52%) | 39,398 |
26 Jul 2023 | INR | 6.45 | 6.85 | 6.35 | 6.6 | 6.6 | +0.2 (+3.13%) | 106,290 |
25 Jul 2023 | INR | 6.55 | 6.75 | 6.05 | 6.4 | 6.4 | -0.05 (-0.78%) | 70,805 |