Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 17.9 | 17.9 | 17.2 | 17.32 | 17.32 | -0.36 (-2.04%) | 30,616 |
30 Aug 2023 | INR | 17.75 | 17.95 | 17.6 | 17.68 | 17.68 | +0.26 (+1.49%) | 19,580 |
29 Aug 2023 | INR | 17.8 | 17.95 | 17.3 | 17.42 | 17.42 | -0.32 (-1.80%) | 24,773 |
28 Aug 2023 | INR | 17.5 | 17.99 | 17.5 | 17.74 | 17.74 | +0.1 (+0.57%) | 15,030 |
25 Aug 2023 | INR | 17.69 | 17.9 | 17.35 | 17.64 | 17.64 | +0.14 (+0.80%) | 20,568 |
24 Aug 2023 | INR | 17.98 | 18 | 17.01 | 17.5 | 17.5 | -0.13 (-0.74%) | 18,005 |
23 Aug 2023 | INR | 17.74 | 17.99 | 16.59 | 17.63 | 17.63 | +0.17 (+0.97%) | 70,794 |
22 Aug 2023 | INR | 18.5 | 18.7 | 17.31 | 17.46 | 17.46 | -0.76 (-4.17%) | 56,882 |
21 Aug 2023 | INR | 18 | 18.3 | 17.88 | 18.22 | 18.22 | +0.77 (+4.41%) | 37,212 |
18 Aug 2023 | INR | 17.5 | 18 | 17 | 17.45 | 17.45 | +0.17 (+0.98%) | 24,585 |
17 Aug 2023 | INR | 18.5 | 18.5 | 17.28 | 17.28 | 17.28 | -0.9 (-4.95%) | 70,929 |
16 Aug 2023 | INR | 18.55 | 18.55 | 18.02 | 18.18 | 18.18 | -0.37 (-1.99%) | 16,999 |
14 Aug 2023 | INR | 18.22 | 18.59 | 18 | 18.55 | 18.55 | +0.33 (+1.81%) | 15,623 |
11 Aug 2023 | INR | 18.47 | 18.6 | 17.8 | 18.22 | 18.22 | -0.24 (-1.30%) | 15,885 |
10 Aug 2023 | INR | 18.6 | 18.6 | 18.05 | 18.46 | 18.46 | +0.03 (+0.16%) | 7,571 |
9 Aug 2023 | INR | 18.41 | 18.6 | 18 | 18.43 | 18.43 | +0.02 (+0.11%) | 9,161 |
8 Aug 2023 | INR | 18.25 | 18.5 | 17.95 | 18.41 | 18.41 | +0.54 (+3.02%) | 13,613 |
7 Aug 2023 | INR | 18.4 | 18.4 | 17.8 | 17.87 | 17.87 | -0.41 (-2.24%) | 24,071 |
4 Aug 2023 | INR | 18.3 | 18.3 | 17.78 | 18.28 | 18.28 | +0.33 (+1.84%) | 7,786 |
3 Aug 2023 | INR | 18.49 | 18.49 | 17.75 | 17.95 | 17.95 | -0.08 (-0.44%) | 12,661 |
2 Aug 2023 | INR | 18.5 | 18.5 | 18.01 | 18.03 | 18.03 | -0.27 (-1.48%) | 6,243 |
1 Aug 2023 | INR | 17.91 | 18.4 | 17.7 | 18.3 | 18.3 | +0.42 (+2.35%) | 19,749 |
31 Jul 2023 | INR | 18.44 | 18.45 | 17.7 | 17.88 | 17.88 | -0.07 (-0.39%) | 22,053 |
28 Jul 2023 | INR | 18.02 | 18.45 | 17.5 | 17.95 | 17.95 | -0.42 (-2.29%) | 8,910 |
27 Jul 2023 | INR | 18.55 | 18.55 | 18 | 18.37 | 18.37 | +0.04 (+0.22%) | 18,714 |
26 Jul 2023 | INR | 18.75 | 18.75 | 18.2 | 18.33 | 18.33 | -0.26 (-1.40%) | 13,746 |
25 Jul 2023 | INR | 18.49 | 18.8 | 18.2 | 18.59 | 18.59 | +0.11 (+0.60%) | 16,030 |
24 Jul 2023 | INR | 18.15 | 18.6 | 18.09 | 18.48 | 18.48 | +0.39 (+2.16%) | 21,442 |
21 Jul 2023 | INR | 18.47 | 18.47 | 17.9 | 18.09 | 18.09 | -0.23 (-1.26%) | 14,319 |
20 Jul 2023 | INR | 18.75 | 18.75 | 17.83 | 18.32 | 18.32 | -0.33 (-1.77%) | 28,820 |