Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1.5 | 1.5 | 1.46 | 1.5 | 1.5 | +0.07 (+4.90%) | 241,963 |
30 Aug 2023 | INR | 1.43 | 1.43 | 1.32 | 1.43 | 1.43 | +0.06 (+4.38%) | 24,374 |
29 Aug 2023 | INR | 1.4 | 1.4 | 1.28 | 1.37 | 1.37 | +0.03 (+2.24%) | 70,665 |
28 Aug 2023 | INR | 1.32 | 1.35 | 1.24 | 1.34 | 1.34 | +0.05 (+3.88%) | 57,463 |
25 Aug 2023 | INR | 1.24 | 1.29 | 1.19 | 1.29 | 1.29 | +0.06 (+4.88%) | 42,312 |
24 Aug 2023 | INR | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | +0.04 (+3.36%) | 12,859 |
23 Aug 2023 | INR | 1.15 | 1.2 | 1.11 | 1.19 | 1.19 | +0.04 (+3.48%) | 34,261 |
22 Aug 2023 | INR | 1.15 | 1.15 | 1.05 | 1.15 | 1.15 | +0.05 (+4.55%) | 22,716 |
21 Aug 2023 | INR | 1.1 | 1.15 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 24,353 |
18 Aug 2023 | INR | 1.14 | 1.14 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 14,354 |
17 Aug 2023 | INR | 1.2 | 1.21 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 4,874 |
16 Aug 2023 | INR | 1.16 | 1.16 | 1.11 | 1.16 | 1.16 | 0.0 (0.0%) | 1,006 |
14 Aug 2023 | INR | 1.17 | 1.17 | 1.07 | 1.16 | 1.16 | +0.04 (+3.57%) | 6,581 |
11 Aug 2023 | INR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 25,584 |
10 Aug 2023 | INR | 1.2 | 1.24 | 1.14 | 1.17 | 1.17 | -0.02 (-1.68%) | 6,583 |
9 Aug 2023 | INR | 1.2 | 1.2 | 1.1 | 1.19 | 1.19 | +0.04 (+3.48%) | 19,062 |
8 Aug 2023 | INR | 1.18 | 1.25 | 1.14 | 1.15 | 1.15 | -0.05 (-4.17%) | 5,938 |
7 Aug 2023 | INR | 1.15 | 1.2 | 1.1 | 1.2 | 1.2 | +0.05 (+4.35%) | 8,679 |
4 Aug 2023 | INR | 1.12 | 1.15 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 20,896 |
3 Aug 2023 | INR | 1.17 | 1.17 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 6,660 |
2 Aug 2023 | INR | 1.2 | 1.2 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 5,521 |
1 Aug 2023 | INR | 1.15 | 1.19 | 1.09 | 1.17 | 1.17 | +0.03 (+2.63%) | 5,473 |
31 Jul 2023 | INR | 1.09 | 1.14 | 1.04 | 1.14 | 1.14 | +0.05 (+4.59%) | 2,635 |
28 Jul 2023 | INR | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -0.02 (-1.80%) | 9,823 |
27 Jul 2023 | INR | 1.09 | 1.19 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 11,593 |
26 Jul 2023 | INR | 1.14 | 1.2 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 5,375 |
25 Jul 2023 | INR | 1.26 | 1.26 | 1.2 | 1.2 | 1.2 | -0.06 (-4.76%) | 11,962 |
24 Jul 2023 | INR | 1.27 | 1.27 | 1.15 | 1.26 | 1.26 | +0.05 (+4.13%) | 10,901 |
21 Jul 2023 | INR | 1.3 | 1.3 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 15,650 |
20 Jul 2023 | INR | 1.26 | 1.31 | 1.19 | 1.26 | 1.26 | +0.01 (+0.80%) | 33,162 |