Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 3.89 | 4.08 | 3.81 | 3.85 | 3.85 | -0.04 (-1.03%) | 52,435 |
30 Aug 2023 | INR | 4.15 | 4.15 | 3.75 | 3.89 | 3.89 | +0.04 (+1.04%) | 71,036 |
29 Aug 2023 | INR | 4.1 | 4.1 | 3.72 | 3.85 | 3.85 | +0.15 (+4.05%) | 67,115 |
28 Aug 2023 | INR | 3.9 | 3.9 | 3.7 | 3.7 | 3.7 | -0.21 (-5.37%) | 40,611 |
25 Aug 2023 | INR | 3.95 | 4.2 | 3.71 | 3.91 | 3.91 | -0.07 (-1.76%) | 50,784 |
24 Aug 2023 | INR | 3.83 | 3.99 | 3.83 | 3.98 | 3.98 | +0.08 (+2.05%) | 9,525 |
23 Aug 2023 | INR | 3.88 | 4.14 | 3.88 | 3.9 | 3.9 | +0.02 (+0.52%) | 43,748 |
22 Aug 2023 | INR | 3.7 | 3.92 | 3.7 | 3.88 | 3.88 | +0.09 (+2.37%) | 21,518 |
21 Aug 2023 | INR | 3.77 | 3.8 | 3.7 | 3.79 | 3.79 | -0.01 (-0.26%) | 13,090 |
18 Aug 2023 | INR | 3.75 | 3.8 | 3.75 | 3.8 | 3.8 | +0.03 (+0.80%) | 23,895 |
17 Aug 2023 | INR | 3.8 | 3.8 | 3.65 | 3.77 | 3.77 | -0.03 (-0.79%) | 28,663 |
16 Aug 2023 | INR | 3.8 | 3.8 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 8,736 |
14 Aug 2023 | INR | 3.85 | 3.85 | 3.8 | 3.8 | 3.8 | +0.3 (+8.57%) | 26,927 |
11 Aug 2023 | INR | 3.94 | 3.94 | 3.5 | 3.5 | 3.5 | -0.3 (-7.89%) | 31,515 |
10 Aug 2023 | INR | 3.85 | 4 | 3.8 | 3.8 | 3.8 | +0.04 (+1.06%) | 34,720 |
9 Aug 2023 | INR | 3.89 | 3.89 | 3.75 | 3.76 | 3.76 | -0.13 (-3.34%) | 11,329 |
8 Aug 2023 | INR | 3.94 | 3.94 | 3.75 | 3.89 | 3.89 | -0.05 (-1.27%) | 12,558 |
7 Aug 2023 | INR | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | +0.11 (+2.87%) | 22,264 |
4 Aug 2023 | INR | 3.8 | 3.83 | 3.8 | 3.83 | 3.83 | +0.07 (+1.86%) | 15,340 |
3 Aug 2023 | INR | 3.78 | 3.8 | 3.75 | 3.76 | 3.76 | -0.02 (-0.53%) | 15,532 |
2 Aug 2023 | INR | 3.78 | 3.78 | 3.75 | 3.78 | 3.78 | +0.06 (+1.61%) | 22,896 |
1 Aug 2023 | INR | 3.53 | 3.74 | 3.53 | 3.72 | 3.72 | -0.13 (-3.38%) | 57,066 |
31 Jul 2023 | INR | 3.65 | 3.85 | 3.65 | 3.85 | 3.85 | +0.05 (+1.32%) | 37,212 |
28 Jul 2023 | INR | 3.8 | 3.89 | 3.8 | 3.8 | 3.8 | +0.05 (+1.33%) | 20,935 |
27 Jul 2023 | INR | 3.99 | 3.99 | 3.75 | 3.75 | 3.75 | -0.1 (-2.60%) | 21,722 |
26 Jul 2023 | INR | 3.85 | 3.95 | 3.85 | 3.85 | 3.85 | -0.16 (-3.99%) | 11,876 |
25 Jul 2023 | INR | 3.9 | 4.01 | 3.76 | 4.01 | 4.01 | +0.26 (+6.93%) | 33,858 |
24 Jul 2023 | INR | 3.75 | 3.85 | 3.75 | 3.75 | 3.75 | -0.06 (-1.57%) | 18,481 |
21 Jul 2023 | INR | 3.8 | 3.81 | 3.8 | 3.81 | 3.81 | +0.02 (+0.53%) | 7,337 |
20 Jul 2023 | INR | 3.95 | 4 | 3.79 | 3.79 | 3.79 | +0.14 (+3.84%) | 38,037 |