Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 84.7 | 85 | 81.92 | 84.86 | 84.86 | +0.6 (+0.71%) | 21,804 |
30 Aug 2023 | INR | 83.05 | 86.1 | 83.05 | 84.26 | 84.26 | -0.44 (-0.52%) | 31,220 |
29 Aug 2023 | INR | 89.49 | 89.49 | 84.23 | 84.7 | 84.7 | -3.08 (-3.51%) | 29,071 |
28 Aug 2023 | INR | 80.5 | 91.3 | 78.21 | 87.78 | 87.78 | +6.68 (+8.24%) | 187,229 |
25 Aug 2023 | INR | 73.99 | 81.8 | 72 | 81.1 | 81.1 | +9.46 (+13.20%) | 79,687 |
24 Aug 2023 | INR | 71.66 | 72.55 | 71.35 | 71.64 | 71.64 | -0.01 (-0.01%) | 17,023 |
23 Aug 2023 | INR | 71.75 | 73 | 71.59 | 71.65 | 71.65 | -0.1 (-0.14%) | 8,979 |
22 Aug 2023 | INR | 71.98 | 72.9 | 71.01 | 71.75 | 71.75 | +0.94 (+1.33%) | 18,920 |
21 Aug 2023 | INR | 73.45 | 73.45 | 70.25 | 70.81 | 70.81 | -1.05 (-1.46%) | 15,274 |
18 Aug 2023 | INR | 72.34 | 73.6 | 69.95 | 71.86 | 71.86 | +0.43 (+0.60%) | 38,320 |
17 Aug 2023 | INR | 68.1 | 72.2 | 68.1 | 71.43 | 71.43 | +0.85 (+1.20%) | 21,964 |
16 Aug 2023 | INR | 69.9 | 70.9 | 69.9 | 70.58 | 70.58 | +0.88 (+1.26%) | 7,198 |
14 Aug 2023 | INR | 66.94 | 70.65 | 66.94 | 69.7 | 69.7 | +1.39 (+2.03%) | 8,313 |
11 Aug 2023 | INR | 68.55 | 70.54 | 68 | 68.31 | 68.31 | -1.34 (-1.92%) | 13,559 |
10 Aug 2023 | INR | 73.5 | 74.53 | 68.85 | 69.65 | 69.65 | -4.19 (-5.67%) | 87,548 |
9 Aug 2023 | INR | 67.6 | 75 | 67.6 | 73.84 | 73.84 | +6.57 (+9.77%) | 183,384 |
8 Aug 2023 | INR | 64.74 | 68.67 | 64.74 | 67.27 | 67.27 | +4.37 (+6.95%) | 160,006 |
7 Aug 2023 | INR | 61 | 63.5 | 59.75 | 62.9 | 62.9 | +3.78 (+6.39%) | 85,289 |
4 Aug 2023 | INR | 57.7 | 60.91 | 56.35 | 59.12 | 59.12 | +2.79 (+4.95%) | 93,666 |
3 Aug 2023 | INR | 56.7 | 56.7 | 55.5 | 56.33 | 56.33 | +0.52 (+0.93%) | 19,692 |
2 Aug 2023 | INR | 56.2 | 56.8 | 55.3 | 55.81 | 55.81 | +0.7 (+1.27%) | 37,666 |
1 Aug 2023 | INR | 55.6 | 55.96 | 54.6 | 55.11 | 55.11 | +0.03 (+0.05%) | 13,637 |
31 Jul 2023 | INR | 55.01 | 56.3 | 55 | 55.08 | 55.08 | +0.27 (+0.49%) | 12,291 |
28 Jul 2023 | INR | 55 | 55.69 | 54.75 | 54.81 | 54.81 | -0.18 (-0.33%) | 24,923 |
27 Jul 2023 | INR | 56.15 | 57.5 | 54.71 | 54.99 | 54.99 | -0.24 (-0.43%) | 13,104 |
26 Jul 2023 | INR | 55.06 | 56 | 54.55 | 55.23 | 55.23 | +0.38 (+0.69%) | 15,981 |
25 Jul 2023 | INR | 54.91 | 56.6 | 54.8 | 54.85 | 54.85 | -0.05 (-0.09%) | 24,120 |
24 Jul 2023 | INR | 55.95 | 56.04 | 54.81 | 54.9 | 54.9 | -0.01 (-0.02%) | 6,007 |
21 Jul 2023 | INR | 54.5 | 55.2 | 53.72 | 54.91 | 54.91 | +0.4 (+0.73%) | 23,097 |
20 Jul 2023 | INR | 54.55 | 55.15 | 54.2 | 54.51 | 54.51 | -0.06 (-0.11%) | 10,906 |