Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 29 | 29 | 27.8 | 28.4 | 28.4 | +0.36 (+1.28%) | 2,662 |
30 Aug 2023 | INR | 28.6 | 28.6 | 27.75 | 28.04 | 28.04 | -0.1 (-0.36%) | 15,124 |
29 Aug 2023 | INR | 28.69 | 28.69 | 27.3 | 28.14 | 28.14 | -0.13 (-0.46%) | 4,620 |
28 Aug 2023 | INR | 28.03 | 28.59 | 27.31 | 28.27 | 28.27 | +0.24 (+0.86%) | 6,606 |
25 Aug 2023 | INR | 28.63 | 28.63 | 27.3 | 28.03 | 28.03 | -0.26 (-0.92%) | 4,528 |
24 Aug 2023 | INR | 28.46 | 28.6 | 27 | 28.29 | 28.29 | +0.39 (+1.40%) | 7,035 |
23 Aug 2023 | INR | 27.67 | 28.89 | 27.5 | 27.9 | 27.9 | -0.33 (-1.17%) | 7,976 |
22 Aug 2023 | INR | 28.97 | 28.97 | 27.5 | 28.23 | 28.23 | +0.63 (+2.28%) | 5,185 |
21 Aug 2023 | INR | 28.97 | 28.97 | 27.32 | 27.6 | 27.6 | -0.4 (-1.43%) | 7,670 |
18 Aug 2023 | INR | 27 | 30 | 27 | 28 | 28 | +0.18 (+0.65%) | 5,037 |
17 Aug 2023 | INR | 28.25 | 28.25 | 27.25 | 27.82 | 27.82 | +0.42 (+1.53%) | 5,168 |
16 Aug 2023 | INR | 28.25 | 28.85 | 27.15 | 27.4 | 27.4 | -0.73 (-2.60%) | 6,181 |
14 Aug 2023 | INR | 28.29 | 28.29 | 27.1 | 28.13 | 28.13 | +0.23 (+0.82%) | 5,309 |
11 Aug 2023 | INR | 28.46 | 28.8 | 27.55 | 27.9 | 27.9 | -0.56 (-1.97%) | 9,431 |
10 Aug 2023 | INR | 29.24 | 29.24 | 28.05 | 28.46 | 28.46 | -0.21 (-0.73%) | 14,369 |
9 Aug 2023 | INR | 29.75 | 29.75 | 27.75 | 28.67 | 28.67 | +0.42 (+1.49%) | 6,907 |
8 Aug 2023 | INR | 29.97 | 29.97 | 27.66 | 28.25 | 28.25 | -2.05 (-6.77%) | 37,981 |
7 Aug 2023 | INR | 30.9 | 31.3 | 30 | 30.3 | 30.3 | +0.56 (+1.88%) | 17,368 |
4 Aug 2023 | INR | 31.48 | 31.5 | 28.85 | 29.74 | 29.74 | -0.04 (-0.13%) | 31,050 |
3 Aug 2023 | INR | 28.99 | 30 | 28.3 | 29.78 | 29.78 | +0.79 (+2.73%) | 6,409 |
2 Aug 2023 | INR | 31 | 31 | 28.75 | 28.99 | 28.99 | -1.6 (-5.23%) | 21,180 |
1 Aug 2023 | INR | 30.12 | 31.5 | 29.61 | 30.59 | 30.59 | +0.44 (+1.46%) | 31,890 |
31 Jul 2023 | INR | 28 | 30.36 | 27.5 | 30.15 | 30.15 | +2.55 (+9.24%) | 80,390 |
28 Jul 2023 | INR | 26.65 | 27.93 | 26.65 | 27.6 | 27.6 | +0.39 (+1.43%) | 5,982 |
27 Jul 2023 | INR | 27.95 | 27.95 | 26.51 | 27.21 | 27.21 | -0.29 (-1.05%) | 3,316 |
26 Jul 2023 | INR | 27.19 | 27.95 | 26.51 | 27.5 | 27.5 | +0.31 (+1.14%) | 4,265 |
25 Jul 2023 | INR | 26.66 | 27.24 | 26.59 | 27.19 | 27.19 | +0.25 (+0.93%) | 5,081 |
24 Jul 2023 | INR | 26.7 | 27.25 | 26.2 | 26.94 | 26.94 | -0.16 (-0.59%) | 4,032 |
21 Jul 2023 | INR | 27.59 | 27.59 | 26.2 | 27.1 | 27.1 | -0.05 (-0.18%) | 3,775 |
20 Jul 2023 | INR | 26.96 | 27.25 | 26.1 | 27.15 | 27.15 | +0.19 (+0.70%) | 7,461 |