Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 101.51 | 101.51 | 98.6 | 99.01 | 99.01 | -3.62 (-3.53%) | 10,910 |
30 Aug 2023 | INR | 97.6 | 106.45 | 95.81 | 102.63 | 102.63 | +5.49 (+5.65%) | 12,019 |
29 Aug 2023 | INR | 101.87 | 101.87 | 95.95 | 97.14 | 97.14 | -0.39 (-0.40%) | 12,061 |
28 Aug 2023 | INR | 97 | 103.5 | 97 | 97.53 | 97.53 | +3.18 (+3.37%) | 25,631 |
25 Aug 2023 | INR | 85.2 | 95.5 | 85.2 | 94.35 | 94.35 | +10.23 (+12.16%) | 9,325 |
24 Aug 2023 | INR | 85.52 | 85.52 | 84.05 | 84.12 | 84.12 | -1.4 (-1.64%) | 274 |
23 Aug 2023 | INR | 85.55 | 87 | 84.9 | 85.52 | 85.52 | +1.21 (+1.44%) | 1,285 |
22 Aug 2023 | INR | 86.4 | 86.75 | 84.31 | 84.31 | 84.31 | -1.07 (-1.25%) | 490 |
21 Aug 2023 | INR | 84.75 | 85.84 | 82.3 | 85.38 | 85.38 | +2.01 (+2.41%) | 5,470 |
18 Aug 2023 | INR | 84.6 | 86.3 | 83.25 | 83.37 | 83.37 | -3.23 (-3.73%) | 3,868 |
17 Aug 2023 | INR | 87.29 | 87.92 | 86.11 | 86.6 | 86.6 | -0.76 (-0.87%) | 1,248 |
16 Aug 2023 | INR | 83.8 | 87.57 | 83.8 | 87.36 | 87.36 | +5.25 (+6.39%) | 1,594 |
14 Aug 2023 | INR | 77.51 | 86.89 | 77.51 | 82.11 | 82.11 | -2.05 (-2.44%) | 26,051 |
11 Aug 2023 | INR | 85.81 | 86.6 | 84.16 | 84.16 | 84.16 | -1.89 (-2.20%) | 260 |
10 Aug 2023 | INR | 83.7 | 87.91 | 83.7 | 86.05 | 86.05 | +2.49 (+2.98%) | 9,302 |
9 Aug 2023 | INR | 83.25 | 83.7 | 82.05 | 83.56 | 83.56 | +2.06 (+2.53%) | 691 |
8 Aug 2023 | INR | 78.75 | 83 | 78.75 | 81.5 | 81.5 | +1.95 (+2.45%) | 8,676 |
7 Aug 2023 | INR | 76.37 | 79.55 | 76.37 | 79.55 | 79.55 | +1.62 (+2.08%) | 3,707 |
4 Aug 2023 | INR | 79.24 | 81.45 | 77.3 | 77.93 | 77.93 | -0.82 (-1.04%) | 684 |
3 Aug 2023 | INR | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | +0.45 (+0.57%) | 10 |
2 Aug 2023 | INR | 79.15 | 79.79 | 78.3 | 78.3 | 78.3 | -2.19 (-2.72%) | 415 |
1 Aug 2023 | INR | 79.54 | 83.45 | 78 | 80.49 | 80.49 | +1.18 (+1.49%) | 7,625 |
31 Jul 2023 | INR | 79 | 80.2 | 78.45 | 79.31 | 79.31 | +0.05 (+0.06%) | 1,347 |
28 Jul 2023 | INR | 81.21 | 81.54 | 77.1 | 79.26 | 79.26 | -1.69 (-2.09%) | 1,798 |
27 Jul 2023 | INR | 80.61 | 83.8 | 80.6 | 80.95 | 80.95 | +1.01 (+1.26%) | 2,065 |
26 Jul 2023 | INR | 76.85 | 82.44 | 76.85 | 79.94 | 79.94 | +2.84 (+3.68%) | 10,879 |
25 Jul 2023 | INR | 77.91 | 80.5 | 71 | 77.1 | 77.1 | -0.92 (-1.18%) | 4,375 |
24 Jul 2023 | INR | 75.88 | 79.5 | 75.35 | 78.02 | 78.02 | +3.94 (+5.32%) | 3,265 |
21 Jul 2023 | INR | 74.35 | 76.99 | 72.8 | 74.08 | 74.08 | -0.92 (-1.23%) | 14,794 |
20 Jul 2023 | INR | 75.2 | 75.65 | 73.1 | 75 | 75 | +0.52 (+0.70%) | 2,038 |