Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 4.2 | 4.28 | 4.08 | 4.21 | 4.21 | +0.13 (+3.19%) | 107,491 |
30 Aug 2023 | INR | 3.92 | 4.28 | 3.92 | 4.08 | 4.08 | -0.04 (-0.97%) | 206,678 |
29 Aug 2023 | INR | 4.12 | 4.53 | 4.12 | 4.12 | 4.12 | -0.21 (-4.85%) | 258,047 |
28 Aug 2023 | INR | 4.51 | 4.51 | 4.33 | 4.33 | 4.33 | -0.22 (-4.84%) | 37,289 |
25 Aug 2023 | INR | 4.51 | 4.86 | 4.51 | 4.55 | 4.55 | -0.19 (-4.01%) | 50,719 |
24 Aug 2023 | INR | 4.86 | 5.08 | 4.62 | 4.74 | 4.74 | -0.12 (-2.47%) | 167,957 |
23 Aug 2023 | INR | 4.86 | 4.86 | 4.63 | 4.86 | 4.86 | +0.23 (+4.97%) | 202,019 |
22 Aug 2023 | INR | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | +0.22 (+4.99%) | 14,441 |
21 Aug 2023 | INR | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | +0.21 (+5%) | 5,234 |
18 Aug 2023 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.08 (+1.94%) | 19,340 |
17 Aug 2023 | INR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | +0.08 (+1.98%) | 60,755 |
16 Aug 2023 | INR | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | +0.07 (+1.76%) | 38,427 |
14 Aug 2023 | INR | 3.9 | 3.97 | 3.9 | 3.97 | 3.97 | +0.07 (+1.79%) | 35,268 |
11 Aug 2023 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.07 (-1.76%) | 76,609 |
10 Aug 2023 | INR | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.08 (-1.98%) | 18,530 |
9 Aug 2023 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.08 (-1.94%) | 19,799 |
8 Aug 2023 | INR | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.08 (-1.90%) | 13,455 |
7 Aug 2023 | INR | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.08 (-1.86%) | 39,381 |
4 Aug 2023 | INR | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.08 (-1.83%) | 28,876 |
3 Aug 2023 | INR | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.08 (-1.80%) | 9,411 |
2 Aug 2023 | INR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.09 (-1.98%) | 7,863 |
1 Aug 2023 | INR | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.09 (-1.94%) | 12,537 |
31 Jul 2023 | INR | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.09 (-1.91%) | 6,603 |
28 Jul 2023 | INR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.09 (-1.87%) | 3,282 |
27 Jul 2023 | INR | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.09 (-1.84%) | 7,503 |
26 Jul 2023 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 6,379 |
25 Jul 2023 | INR | 5 | 5 | 5 | 5 | 5 | -0.1 (-1.96%) | 4,021 |
24 Jul 2023 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.1 (-1.92%) | 7,760 |
21 Jul 2023 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
20 Jul 2023 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |