Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 3 | 3.05 | 2.92 | 3 | 3 | +0.05 (+1.69%) | 102,856 |
30 Aug 2023 | INR | 3.02 | 3.07 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 114,106 |
29 Aug 2023 | INR | 3.02 | 3.06 | 2.9 | 3 | 3 | 0.0 (0.0%) | 68,110 |
28 Aug 2023 | INR | 3.08 | 3.08 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 73,329 |
25 Aug 2023 | INR | 2.98 | 3.1 | 2.98 | 3.02 | 3.02 | +0.04 (+1.34%) | 38,610 |
24 Aug 2023 | INR | 3.08 | 3.09 | 2.91 | 2.98 | 2.98 | -0.07 (-2.30%) | 64,758 |
23 Aug 2023 | INR | 3.08 | 3.09 | 2.93 | 3.05 | 3.05 | +0.06 (+2.01%) | 63,715 |
22 Aug 2023 | INR | 2.94 | 2.99 | 2.72 | 2.99 | 2.99 | +0.14 (+4.91%) | 178,628 |
21 Aug 2023 | INR | 2.88 | 2.96 | 2.8 | 2.85 | 2.85 | -0.03 (-1.04%) | 87,068 |
18 Aug 2023 | INR | 2.98 | 2.98 | 2.81 | 2.88 | 2.88 | -0.01 (-0.35%) | 70,065 |
17 Aug 2023 | INR | 2.93 | 3 | 2.88 | 2.89 | 2.89 | -0.04 (-1.37%) | 78,419 |
16 Aug 2023 | INR | 3.03 | 3.06 | 2.89 | 2.93 | 2.93 | -0.04 (-1.35%) | 46,755 |
14 Aug 2023 | INR | 2.9 | 3.12 | 2.9 | 2.97 | 2.97 | -0.01 (-0.34%) | 138,515 |
11 Aug 2023 | INR | 3 | 3.01 | 2.86 | 2.98 | 2.98 | -0.01 (-0.33%) | 46,215 |
10 Aug 2023 | INR | 2.92 | 3.11 | 2.86 | 2.99 | 2.99 | -0.02 (-0.66%) | 238,304 |
9 Aug 2023 | INR | 3 | 3.1 | 2.91 | 3.01 | 3.01 | -0.05 (-1.63%) | 169,042 |
8 Aug 2023 | INR | 3 | 3.09 | 2.95 | 3.06 | 3.06 | +0.01 (+0.33%) | 40,041 |
7 Aug 2023 | INR | 3 | 3.15 | 2.95 | 3.05 | 3.05 | +0.03 (+0.99%) | 74,604 |
4 Aug 2023 | INR | 3.09 | 3.09 | 2.94 | 3.02 | 3.02 | -0.01 (-0.33%) | 91,527 |
3 Aug 2023 | INR | 3.16 | 3.2 | 3.01 | 3.03 | 3.03 | -0.07 (-2.26%) | 37,599 |
2 Aug 2023 | INR | 2.97 | 3.17 | 2.97 | 3.1 | 3.1 | +0.03 (+0.98%) | 60,153 |
1 Aug 2023 | INR | 2.94 | 3.07 | 2.87 | 3.07 | 3.07 | +0.14 (+4.78%) | 180,683 |
31 Jul 2023 | INR | 2.9 | 3.05 | 2.9 | 2.93 | 2.93 | -0.03 (-1.01%) | 117,720 |
28 Jul 2023 | INR | 3.12 | 3.12 | 2.91 | 2.96 | 2.96 | -0.03 (-1.00%) | 55,874 |
27 Jul 2023 | INR | 3.06 | 3.07 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 62,488 |
26 Jul 2023 | INR | 3.07 | 3.12 | 2.91 | 3 | 3 | -0.05 (-1.64%) | 106,671 |
25 Jul 2023 | INR | 2.98 | 3.12 | 2.98 | 3.05 | 3.05 | +0.01 (+0.33%) | 116,246 |
24 Jul 2023 | INR | 3.05 | 3.12 | 3 | 3.04 | 3.04 | -0.07 (-2.25%) | 113,709 |
21 Jul 2023 | INR | 3.06 | 3.17 | 3.06 | 3.11 | 3.11 | -0.02 (-0.64%) | 98,501 |
20 Jul 2023 | INR | 3.02 | 3.22 | 3.02 | 3.13 | 3.13 | -0.03 (-0.95%) | 57,745 |