Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 68.41 | 69.15 | 67.65 | 67.86 | 67.86 | -0.71 (-1.04%) | 64,417 |
30 Aug 2023 | INR | 69 | 69.65 | 68.41 | 68.57 | 68.57 | -0.38 (-0.55%) | 210,784 |
29 Aug 2023 | INR | 67.67 | 70.16 | 67.67 | 68.95 | 68.95 | +1.3 (+1.92%) | 317,877 |
28 Aug 2023 | INR | 67.5 | 68.74 | 67.5 | 67.65 | 67.65 | -0.11 (-0.16%) | 133,982 |
25 Aug 2023 | INR | 68.94 | 68.94 | 67.52 | 67.76 | 67.76 | -1.01 (-1.47%) | 205,489 |
24 Aug 2023 | INR | 69.39 | 70 | 68.47 | 68.77 | 68.77 | +0.29 (+0.42%) | 228,739 |
23 Aug 2023 | INR | 67.27 | 69.5 | 66.8 | 68.48 | 68.48 | +1.58 (+2.36%) | 432,927 |
22 Aug 2023 | INR | 66.37 | 67.25 | 66.01 | 66.9 | 66.9 | +0.89 (+1.35%) | 197,387 |
21 Aug 2023 | INR | 65.79 | 66.4 | 65.79 | 66.01 | 66.01 | -0.2 (-0.30%) | 78,597 |
18 Aug 2023 | INR | 66.21 | 66.83 | 65.77 | 66.21 | 66.21 | -0.28 (-0.42%) | 237,809 |
17 Aug 2023 | INR | 65.65 | 67.19 | 65.65 | 66.49 | 66.49 | +0.78 (+1.19%) | 134,670 |
16 Aug 2023 | INR | 65.66 | 66.38 | 65.08 | 65.71 | 65.71 | +0.03 (+0.05%) | 66,943 |
14 Aug 2023 | INR | 67.11 | 67.38 | 65.25 | 65.68 | 65.68 | -1.43 (-2.13%) | 184,587 |
11 Aug 2023 | INR | 67.01 | 67.63 | 66.93 | 67.11 | 67.11 | +0.13 (+0.19%) | 123,571 |
10 Aug 2023 | INR | 67.15 | 68.1 | 66.75 | 66.98 | 66.98 | -0.19 (-0.28%) | 444,561 |
9 Aug 2023 | INR | 66.51 | 67.7 | 66.4 | 67.17 | 67.17 | +0.47 (+0.70%) | 215,368 |
8 Aug 2023 | INR | 70.06 | 71 | 66.5 | 66.7 | 66.7 | -3.34 (-4.77%) | 314,071 |
7 Aug 2023 | INR | 70.43 | 71.2 | 69.81 | 70.04 | 70.04 | +0.01 (+0.01%) | 108,954 |
4 Aug 2023 | INR | 70.25 | 71 | 69.85 | 70.03 | 70.03 | -0.04 (-0.06%) | 56,581 |
3 Aug 2023 | INR | 71.02 | 71.02 | 69.72 | 70.07 | 70.07 | -0.86 (-1.21%) | 103,649 |
2 Aug 2023 | INR | 72.47 | 72.74 | 70.05 | 70.93 | 70.93 | -0.96 (-1.34%) | 164,215 |
1 Aug 2023 | INR | 71.84 | 72.88 | 71.7 | 71.89 | 71.89 | +0.38 (+0.53%) | 270,154 |
31 Jul 2023 | INR | 70.26 | 72.24 | 70.26 | 71.51 | 71.51 | +0.81 (+1.15%) | 68,861 |
28 Jul 2023 | INR | 71.4 | 71.58 | 70.56 | 70.7 | 70.7 | -0.7 (-0.98%) | 129,790 |
27 Jul 2023 | INR | 70.66 | 72 | 70.66 | 71.4 | 71.4 | +0.35 (+0.49%) | 233,011 |
26 Jul 2023 | INR | 70.18 | 72.1 | 70.18 | 71.05 | 71.05 | +0.78 (+1.11%) | 361,249 |
25 Jul 2023 | INR | 70.7 | 70.91 | 70.05 | 70.27 | 70.27 | -0.35 (-0.50%) | 65,156 |
24 Jul 2023 | INR | 70.66 | 71.59 | 70.4 | 70.62 | 70.62 | -0.21 (-0.30%) | 57,068 |
21 Jul 2023 | INR | 71.19 | 71.64 | 70.61 | 70.83 | 70.83 | -0.32 (-0.45%) | 109,578 |
20 Jul 2023 | INR | 71.35 | 71.83 | 71.1 | 71.15 | 71.15 | -0.19 (-0.27%) | 146,500 |