Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 79.5 | 79.63 | 76.21 | 78.12 | 78.12 | -1.13 (-1.43%) | 4,552 |
30 Aug 2023 | INR | 74.48 | 83.52 | 73.26 | 79.25 | 79.25 | +5.05 (+6.81%) | 15,846 |
29 Aug 2023 | INR | 73 | 74.64 | 73 | 74.2 | 74.2 | +1.69 (+2.33%) | 5,016 |
28 Aug 2023 | INR | 76 | 76.77 | 72 | 72.51 | 72.51 | -2.98 (-3.95%) | 5,825 |
25 Aug 2023 | INR | 77 | 77.55 | 74.95 | 75.49 | 75.49 | -2.27 (-2.92%) | 4,012 |
24 Aug 2023 | INR | 79 | 80.2 | 77 | 77.76 | 77.76 | -1.41 (-1.78%) | 7,089 |
23 Aug 2023 | INR | 83.55 | 84.23 | 78.75 | 79.17 | 79.17 | -3.01 (-3.66%) | 11,128 |
22 Aug 2023 | INR | 82.45 | 90.64 | 80.16 | 82.18 | 82.18 | +1.35 (+1.67%) | 38,585 |
21 Aug 2023 | INR | 76.9 | 86 | 74.3 | 80.83 | 80.83 | +6.87 (+9.29%) | 16,263 |
18 Aug 2023 | INR | 70 | 81.05 | 68.61 | 73.96 | 73.96 | +5.16 (+7.50%) | 14,842 |
17 Aug 2023 | INR | 67.99 | 70.01 | 67.99 | 68.8 | 68.8 | +1.68 (+2.50%) | 1,157 |
16 Aug 2023 | INR | 67.38 | 70 | 67 | 67.12 | 67.12 | -2.67 (-3.83%) | 4,872 |
14 Aug 2023 | INR | 70.15 | 70.15 | 68.1 | 69.79 | 69.79 | -0.35 (-0.50%) | 400 |
11 Aug 2023 | INR | 72.95 | 72.95 | 69.75 | 70.14 | 70.14 | -2.64 (-3.63%) | 2,393 |
10 Aug 2023 | INR | 72.57 | 74.9 | 70.49 | 72.78 | 72.78 | +1.28 (+1.79%) | 12,738 |
9 Aug 2023 | INR | 67.98 | 74.05 | 66.75 | 71.5 | 71.5 | +4.17 (+6.19%) | 5,464 |
8 Aug 2023 | INR | 64.11 | 68 | 64.11 | 67.33 | 67.33 | +0.61 (+0.91%) | 5,729 |
7 Aug 2023 | INR | 64.21 | 68.6 | 64.2 | 66.72 | 66.72 | +2.18 (+3.38%) | 5,375 |
4 Aug 2023 | INR | 66.32 | 67.5 | 64.51 | 64.54 | 64.54 | -1.91 (-2.87%) | 1,168 |
3 Aug 2023 | INR | 66.99 | 66.99 | 65.16 | 66.45 | 66.45 | +0.6 (+0.91%) | 2,164 |
2 Aug 2023 | INR | 66.64 | 66.64 | 64.05 | 65.85 | 65.85 | -2.15 (-3.16%) | 2,227 |
1 Aug 2023 | INR | 65.05 | 68.85 | 65.05 | 68 | 68 | +2.6 (+3.98%) | 3,830 |
31 Jul 2023 | INR | 68.55 | 70.4 | 65.21 | 65.4 | 65.4 | -5.15 (-7.30%) | 1,833 |
28 Jul 2023 | INR | 67.69 | 71.64 | 67.69 | 70.55 | 70.55 | +0.76 (+1.09%) | 1,814 |
27 Jul 2023 | INR | 64.4 | 71 | 64.4 | 69.79 | 69.79 | +3.37 (+5.07%) | 10,851 |
26 Jul 2023 | INR | 61.35 | 71 | 59.66 | 66.42 | 66.42 | +5.91 (+9.77%) | 4,330 |
25 Jul 2023 | INR | 59.7 | 63.9 | 59.7 | 60.51 | 60.51 | -1.3 (-2.10%) | 850 |
24 Jul 2023 | INR | 62.79 | 62.79 | 59.35 | 61.81 | 61.81 | +0.61 (+1.00%) | 1,321 |
21 Jul 2023 | INR | 59.61 | 62.79 | 59.61 | 61.2 | 61.2 | -0.78 (-1.26%) | 3,386 |
20 Jul 2023 | INR | 60.73 | 62.79 | 59.66 | 61.98 | 61.98 | +0.16 (+0.26%) | 2,848 |