Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | INR | 22.3 | 22.5 | 20.9 | 22.35 | 22.35 | +0.9 (+4.20%) | 25,683 |
4 Sep 2023 | INR | 20.95 | 21.85 | 20.4 | 21.45 | 21.45 | +0.5 (+2.39%) | 10,566 |
1 Sep 2023 | INR | 21 | 21.2 | 20.8 | 20.95 | 20.95 | -0.05 (-0.24%) | 3,729 |
31 Aug 2023 | INR | 21.55 | 21.55 | 20.9 | 21 | 21 | -0.3 (-1.41%) | 5,329 |
30 Aug 2023 | INR | 21.75 | 21.9 | 20.55 | 21.3 | 21.3 | 0.0 (0.0%) | 4,233 |
29 Aug 2023 | INR | 21.4 | 21.4 | 20.1 | 21.3 | 21.3 | +0.35 (+1.67%) | 4,715 |
28 Aug 2023 | INR | 21.05 | 21.05 | 20.25 | 20.95 | 20.95 | +0.2 (+0.96%) | 5,730 |
25 Aug 2023 | INR | 19.8 | 21.15 | 19.8 | 20.75 | 20.75 | -0.1 (-0.48%) | 5,079 |
24 Aug 2023 | INR | 21 | 21 | 20.45 | 20.85 | 20.85 | +0.6 (+2.96%) | 8,234 |
23 Aug 2023 | INR | 21.2 | 21.2 | 20.05 | 20.25 | 20.25 | +0.05 (+0.25%) | 14,085 |
22 Aug 2023 | INR | 20.65 | 20.65 | 20 | 20.2 | 20.2 | -0.25 (-1.22%) | 4,949 |
21 Aug 2023 | INR | 20.9 | 20.9 | 20 | 20.45 | 20.45 | +0.05 (+0.25%) | 5,758 |
18 Aug 2023 | INR | 19.8 | 21 | 19.8 | 20.4 | 20.4 | +0.2 (+0.99%) | 2,180 |
17 Aug 2023 | INR | 21.45 | 21.45 | 20 | 20.2 | 20.2 | -0.25 (-1.22%) | 4,564 |
16 Aug 2023 | INR | 20 | 20.9 | 20 | 20.45 | 20.45 | +0.45 (+2.25%) | 4,484 |
14 Aug 2023 | INR | 21.15 | 21.15 | 19.25 | 20 | 20 | -0.15 (-0.74%) | 9,277 |
11 Aug 2023 | INR | 21 | 21 | 20.1 | 20.15 | 20.15 | +0.05 (+0.25%) | 4,095 |
10 Aug 2023 | INR | 20.45 | 20.7 | 19.8 | 20.1 | 20.1 | +0.3 (+1.52%) | 7,169 |
9 Aug 2023 | INR | 20.35 | 20.35 | 19.8 | 19.8 | 19.8 | -0.15 (-0.75%) | 2,502 |
8 Aug 2023 | INR | 19.95 | 19.95 | 19.35 | 19.95 | 19.95 | 0.0 (0.0%) | 1,828 |
7 Aug 2023 | INR | 20.3 | 20.3 | 19.1 | 19.95 | 19.95 | +0.55 (+2.84%) | 2,661 |
4 Aug 2023 | INR | 20.4 | 20.4 | 19.1 | 19.4 | 19.4 | -0.6 (-3%) | 3,309 |
3 Aug 2023 | INR | 19.9 | 20 | 19.25 | 20 | 20 | +0.2 (+1.01%) | 2,735 |
2 Aug 2023 | INR | 19.05 | 19.9 | 19 | 19.8 | 19.8 | +0.1 (+0.51%) | 2,565 |
1 Aug 2023 | INR | 19.4 | 20 | 19 | 19.7 | 19.7 | +0.4 (+2.07%) | 4,801 |
31 Jul 2023 | INR | 19.2 | 20 | 18.8 | 19.3 | 19.3 | +0.1 (+0.52%) | 8,052 |
28 Jul 2023 | INR | 19.5 | 20 | 18.8 | 19.2 | 19.2 | -0.3 (-1.54%) | 5,255 |
27 Jul 2023 | INR | 19.5 | 19.6 | 19 | 19.5 | 19.5 | 0.0 (0.0%) | 2,761 |
26 Jul 2023 | INR | 19.15 | 19.7 | 19.15 | 19.5 | 19.5 | -0.2 (-1.02%) | 1,296 |
25 Jul 2023 | INR | 19.7 | 19.7 | 19 | 19.7 | 19.7 | +0.2 (+1.03%) | 1,889 |