Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 30.1 | 33.61 | 30.1 | 31.85 | 31.85 | +1.61 (+5.32%) | 53,343 |
30 Aug 2023 | INR | 30.1 | 31.05 | 30.1 | 30.24 | 30.24 | -0.55 (-1.79%) | 8,693 |
29 Aug 2023 | INR | 30.49 | 31.5 | 30.3 | 30.79 | 30.79 | -0.32 (-1.03%) | 4,001 |
28 Aug 2023 | INR | 30.5 | 31.6 | 29.81 | 31.11 | 31.11 | +0.86 (+2.84%) | 20,718 |
25 Aug 2023 | INR | 29.2 | 30.97 | 28.77 | 30.25 | 30.25 | +1.17 (+4.02%) | 5,586 |
24 Aug 2023 | INR | 29.58 | 29.63 | 29.08 | 29.08 | 29.08 | +0.08 (+0.28%) | 8,963 |
23 Aug 2023 | INR | 29.2 | 29.8 | 28.96 | 29 | 29 | -0.23 (-0.79%) | 28,561 |
22 Aug 2023 | INR | 29.25 | 29.9 | 29 | 29.23 | 29.23 | -0.01 (-0.03%) | 6,034 |
21 Aug 2023 | INR | 29.6 | 30.24 | 29.11 | 29.24 | 29.24 | +0.11 (+0.38%) | 21,235 |
18 Aug 2023 | INR | 29.05 | 30 | 28.6 | 29.13 | 29.13 | -0.16 (-0.55%) | 28,810 |
17 Aug 2023 | INR | 28.9 | 29.75 | 28.47 | 29.29 | 29.29 | +0.77 (+2.70%) | 9,470 |
16 Aug 2023 | INR | 24 | 32 | 24 | 28.52 | 28.52 | -0.47 (-1.62%) | 5,637 |
14 Aug 2023 | INR | 31.5 | 31.5 | 28.6 | 28.99 | 28.99 | -0.2 (-0.69%) | 5,500 |
11 Aug 2023 | INR | 29.28 | 29.67 | 28 | 29.19 | 29.19 | +0.06 (+0.21%) | 30,235 |
10 Aug 2023 | INR | 29.4 | 29.4 | 28.5 | 29.13 | 29.13 | -0.4 (-1.35%) | 20,504 |
9 Aug 2023 | INR | 27.89 | 30.46 | 27.5 | 29.53 | 29.53 | +1.91 (+6.92%) | 65,338 |
8 Aug 2023 | INR | 28.9 | 28.9 | 27.6 | 27.62 | 27.62 | -0.13 (-0.47%) | 4,207 |
7 Aug 2023 | INR | 27 | 28.9 | 27 | 27.75 | 27.75 | +0.69 (+2.55%) | 7,914 |
4 Aug 2023 | INR | 27.44 | 27.58 | 26.86 | 27.06 | 27.06 | +0.27 (+1.01%) | 49,064 |
3 Aug 2023 | INR | 27.13 | 27.6 | 26.45 | 26.79 | 26.79 | -0.11 (-0.41%) | 30,349 |
2 Aug 2023 | INR | 27.69 | 27.69 | 26.65 | 26.9 | 26.9 | -0.43 (-1.57%) | 3,850 |
1 Aug 2023 | INR | 27.95 | 27.95 | 27.16 | 27.33 | 27.33 | -0.17 (-0.62%) | 4,880 |
31 Jul 2023 | INR | 27.1 | 27.64 | 27.1 | 27.5 | 27.5 | +0.49 (+1.81%) | 2,649 |
28 Jul 2023 | INR | 27.08 | 27.41 | 26.7 | 27.01 | 27.01 | -0.22 (-0.81%) | 18,049 |
27 Jul 2023 | INR | 28 | 28 | 26.94 | 27.23 | 27.23 | +0.23 (+0.85%) | 7,508 |
26 Jul 2023 | INR | 28.5 | 28.5 | 26.48 | 27 | 27 | -0.39 (-1.42%) | 9,660 |
25 Jul 2023 | INR | 27.72 | 28.5 | 27.17 | 27.39 | 27.39 | -0.53 (-1.90%) | 22,311 |
24 Jul 2023 | INR | 28.53 | 28.79 | 27.7 | 27.92 | 27.92 | -0.16 (-0.57%) | 25,135 |
21 Jul 2023 | INR | 28.98 | 29.28 | 27.6 | 28.08 | 28.08 | -0.9 (-3.11%) | 30,388 |
20 Jul 2023 | INR | 29.33 | 29.88 | 28.75 | 28.98 | 28.98 | +0.14 (+0.49%) | 22,940 |