Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 31.85 | 31.85 | 29.55 | 30.05 | 30.05 | +0.61 (+2.07%) | 3,055 |
30 Aug 2023 | INR | 30.5 | 30.5 | 29.16 | 29.44 | 29.44 | -0.26 (-0.88%) | 3,437 |
29 Aug 2023 | INR | 29.55 | 30.5 | 29.55 | 29.7 | 29.7 | -1.28 (-4.13%) | 119 |
28 Aug 2023 | INR | 31.6 | 31.6 | 30.5 | 30.98 | 30.98 | +1.36 (+4.59%) | 306 |
25 Aug 2023 | INR | 29.85 | 29.9 | 29.1 | 29.62 | 29.62 | -0.28 (-0.94%) | 2,865 |
24 Aug 2023 | INR | 28.6 | 30 | 28.6 | 29.9 | 29.9 | 0.0 (0.0%) | 671 |
23 Aug 2023 | INR | 29.16 | 31.49 | 28.53 | 29.9 | 29.9 | +0.74 (+2.54%) | 6,356 |
22 Aug 2023 | INR | 28.85 | 30.38 | 28.85 | 29.16 | 29.16 | +0.01 (+0.03%) | 775 |
21 Aug 2023 | INR | 29.7 | 29.8 | 28.7 | 29.15 | 29.15 | -0.73 (-2.44%) | 2,589 |
18 Aug 2023 | INR | 32.4 | 32.4 | 27.89 | 29.88 | 29.88 | -0.07 (-0.23%) | 4,292 |
17 Aug 2023 | INR | 29.59 | 29.95 | 29.59 | 29.95 | 29.95 | +0.38 (+1.29%) | 1,537 |
16 Aug 2023 | INR | 31 | 31 | 29.57 | 29.57 | 29.57 | -0.35 (-1.17%) | 831 |
14 Aug 2023 | INR | 32.45 | 32.45 | 28.8 | 29.92 | 29.92 | +0.17 (+0.57%) | 2,198 |
11 Aug 2023 | INR | 29.05 | 30 | 28.81 | 29.75 | 29.75 | +0.21 (+0.71%) | 1,807 |
10 Aug 2023 | INR | 29.9 | 30.5 | 29.3 | 29.54 | 29.54 | -0.06 (-0.20%) | 4,666 |
9 Aug 2023 | INR | 30.5 | 30.5 | 29.2 | 29.6 | 29.6 | -0.32 (-1.07%) | 8,224 |
8 Aug 2023 | INR | 30.01 | 32.99 | 29.1 | 29.92 | 29.92 | -0.09 (-0.30%) | 6,628 |
7 Aug 2023 | INR | 30.5 | 30.5 | 29.4 | 30.01 | 30.01 | +0.78 (+2.67%) | 1,328 |
4 Aug 2023 | INR | 31 | 31 | 29.1 | 29.23 | 29.23 | -0.1 (-0.34%) | 625 |
3 Aug 2023 | INR | 30 | 30 | 29.25 | 29.33 | 29.33 | -0.27 (-0.91%) | 280 |
2 Aug 2023 | INR | 31 | 31 | 29.25 | 29.6 | 29.6 | -0.9 (-2.95%) | 1,310 |
1 Aug 2023 | INR | 30.3 | 32.4 | 29.51 | 30.5 | 30.5 | +1.24 (+4.24%) | 2,965 |
31 Jul 2023 | INR | 28.81 | 30 | 28.8 | 29.26 | 29.26 | -0.22 (-0.75%) | 1,712 |
28 Jul 2023 | INR | 30.2 | 30.2 | 28.75 | 29.48 | 29.48 | -0.02 (-0.07%) | 826 |
27 Jul 2023 | INR | 30.2 | 30.2 | 29.1 | 29.5 | 29.5 | -0.45 (-1.50%) | 1,716 |
26 Jul 2023 | INR | 30.45 | 30.45 | 29.95 | 29.95 | 29.95 | +0.43 (+1.46%) | 415 |
25 Jul 2023 | INR | 29.55 | 30.29 | 28.78 | 29.52 | 29.52 | -0.2 (-0.67%) | 2,261 |
24 Jul 2023 | INR | 30.5 | 30.5 | 28.5 | 29.72 | 29.72 | -0.55 (-1.82%) | 11,053 |
21 Jul 2023 | INR | 30.99 | 30.99 | 30.26 | 30.27 | 30.27 | -0.28 (-0.92%) | 938 |
20 Jul 2023 | INR | 31 | 31 | 30.32 | 30.55 | 30.55 | -0.45 (-1.45%) | 2,469 |