Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 52.01 | 53.7 | 49.61 | 50.02 | 50.02 | -2.25 (-4.30%) | 211,117 |
30 Aug 2023 | INR | 44.11 | 53.46 | 44.11 | 52.27 | 52.27 | +7.72 (+17.33%) | 472,774 |
29 Aug 2023 | INR | 44.5 | 44.83 | 44.37 | 44.55 | 44.55 | +0.26 (+0.59%) | 11,784 |
28 Aug 2023 | INR | 43.81 | 44.68 | 43.81 | 44.29 | 44.29 | +0.17 (+0.39%) | 4,850 |
25 Aug 2023 | INR | 45 | 45 | 43.8 | 44.12 | 44.12 | -0.02 (-0.05%) | 12,786 |
24 Aug 2023 | INR | 43.55 | 44.59 | 43.55 | 44.14 | 44.14 | +0.3 (+0.68%) | 12,250 |
23 Aug 2023 | INR | 44.55 | 44.87 | 43.5 | 43.84 | 43.84 | -0.4 (-0.90%) | 23,998 |
22 Aug 2023 | INR | 44.46 | 44.7 | 44 | 44.24 | 44.24 | -0.18 (-0.41%) | 14,682 |
21 Aug 2023 | INR | 44.1 | 45.05 | 44.06 | 44.42 | 44.42 | -0.27 (-0.60%) | 6,160 |
18 Aug 2023 | INR | 44.31 | 45.65 | 44.31 | 44.69 | 44.69 | -0.25 (-0.56%) | 180,900 |
17 Aug 2023 | INR | 44.02 | 46.08 | 44.02 | 44.94 | 44.94 | +0.49 (+1.10%) | 17,334 |
16 Aug 2023 | INR | 44.53 | 45.9 | 44.23 | 44.45 | 44.45 | -0.69 (-1.53%) | 23,649 |
14 Aug 2023 | INR | 44.85 | 45.75 | 44.85 | 45.14 | 45.14 | -0.49 (-1.07%) | 10,471 |
11 Aug 2023 | INR | 46.05 | 47.7 | 45.4 | 45.63 | 45.63 | -0.58 (-1.26%) | 15,577 |
10 Aug 2023 | INR | 48 | 48.2 | 46 | 46.21 | 46.21 | -0.9 (-1.91%) | 33,508 |
9 Aug 2023 | INR | 44.2 | 48.45 | 44.11 | 47.11 | 47.11 | +2.1 (+4.67%) | 57,085 |
8 Aug 2023 | INR | 45 | 46.25 | 44.75 | 45.01 | 45.01 | -0.66 (-1.45%) | 42,904 |
7 Aug 2023 | INR | 45.55 | 46.8 | 45.54 | 45.67 | 45.67 | -0.93 (-2.00%) | 16,177 |
4 Aug 2023 | INR | 46.2 | 47.01 | 45.5 | 46.6 | 46.6 | +0.35 (+0.76%) | 42,875 |
3 Aug 2023 | INR | 47.26 | 47.48 | 46.15 | 46.25 | 46.25 | -1.22 (-2.57%) | 13,204 |
2 Aug 2023 | INR | 47.05 | 48.2 | 46.15 | 47.47 | 47.47 | +0.44 (+0.94%) | 10,872 |
1 Aug 2023 | INR | 46.01 | 48 | 46.01 | 47.03 | 47.03 | +0.37 (+0.79%) | 22,884 |
31 Jul 2023 | INR | 44.2 | 49.05 | 43.7 | 46.66 | 46.66 | +2.34 (+5.28%) | 89,337 |
28 Jul 2023 | INR | 44.09 | 44.6 | 43.56 | 44.32 | 44.32 | +0.23 (+0.52%) | 25,575 |
27 Jul 2023 | INR | 44.25 | 44.7 | 44.02 | 44.09 | 44.09 | +0.28 (+0.64%) | 3,149 |
26 Jul 2023 | INR | 43.31 | 44.39 | 43.31 | 43.81 | 43.81 | +0.01 (+0.02%) | 10,462 |
25 Jul 2023 | INR | 43.5 | 44.39 | 43.5 | 43.8 | 43.8 | +0.04 (+0.09%) | 6,241 |
24 Jul 2023 | INR | 43.82 | 44.94 | 43.5 | 43.76 | 43.76 | -0.94 (-2.10%) | 9,001 |
21 Jul 2023 | INR | 44.46 | 45 | 43.95 | 44.7 | 44.7 | +0.29 (+0.65%) | 5,396 |
20 Jul 2023 | INR | 45 | 45 | 44.41 | 44.41 | 44.41 | -0.36 (-0.80%) | 1,732 |