Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 88.34 | 88.5 | 86.4 | 86.56 | 86.56 | -0.72 (-0.82%) | 6,280 |
30 Aug 2023 | INR | 83.35 | 88.75 | 83.35 | 87.28 | 87.28 | +2.03 (+2.38%) | 25,824 |
29 Aug 2023 | INR | 86 | 87.3 | 85.08 | 85.25 | 85.25 | -0.34 (-0.40%) | 4,638 |
28 Aug 2023 | INR | 86.89 | 86.89 | 85.37 | 85.59 | 85.59 | +0.16 (+0.19%) | 11,054 |
25 Aug 2023 | INR | 87.7 | 89.39 | 85 | 85.43 | 85.43 | -2.21 (-2.52%) | 33,905 |
24 Aug 2023 | INR | 82.35 | 91.17 | 82 | 87.64 | 87.64 | +6.03 (+7.39%) | 93,615 |
23 Aug 2023 | INR | 80.6 | 83.05 | 80.6 | 81.61 | 81.61 | +1.56 (+1.95%) | 7,782 |
22 Aug 2023 | INR | 79.5 | 80.9 | 79.25 | 80.05 | 80.05 | +0.83 (+1.05%) | 9,527 |
21 Aug 2023 | INR | 77.36 | 79.49 | 77.36 | 79.22 | 79.22 | +0.48 (+0.61%) | 2,263 |
18 Aug 2023 | INR | 80 | 80 | 78.68 | 78.74 | 78.74 | -0.95 (-1.19%) | 2,945 |
17 Aug 2023 | INR | 82 | 82 | 79.5 | 79.69 | 79.69 | -1.07 (-1.32%) | 12,760 |
16 Aug 2023 | INR | 80.94 | 81.4 | 80.65 | 80.76 | 80.76 | -0.34 (-0.42%) | 1,374 |
14 Aug 2023 | INR | 81.95 | 83.85 | 80.82 | 81.1 | 81.1 | -2.5 (-2.99%) | 3,859 |
11 Aug 2023 | INR | 84.15 | 85.1 | 83.17 | 83.6 | 83.6 | +0.31 (+0.37%) | 5,319 |
10 Aug 2023 | INR | 82.75 | 84 | 81.7 | 83.29 | 83.29 | +0.98 (+1.19%) | 18,559 |
9 Aug 2023 | INR | 80.99 | 82.95 | 80.65 | 82.31 | 82.31 | +1.28 (+1.58%) | 17,099 |
8 Aug 2023 | INR | 80 | 81.99 | 80 | 81.03 | 81.03 | +0.01 (+0.01%) | 1,932 |
7 Aug 2023 | INR | 83.04 | 83.04 | 80.75 | 81.02 | 81.02 | -0.14 (-0.17%) | 9,951 |
4 Aug 2023 | INR | 82 | 82 | 80.16 | 81.16 | 81.16 | +0.84 (+1.05%) | 8,784 |
3 Aug 2023 | INR | 79.26 | 80.5 | 79 | 80.32 | 80.32 | +1.03 (+1.30%) | 8,345 |
2 Aug 2023 | INR | 79.75 | 80.91 | 78.5 | 79.29 | 79.29 | +0.24 (+0.30%) | 8,366 |
1 Aug 2023 | INR | 83.18 | 83.25 | 78.73 | 79.05 | 79.05 | -2.58 (-3.16%) | 26,257 |
31 Jul 2023 | INR | 84 | 84 | 80.55 | 81.63 | 81.63 | +0.02 (+0.02%) | 11,259 |
28 Jul 2023 | INR | 82 | 82.35 | 81.15 | 81.61 | 81.61 | +0.11 (+0.13%) | 2,539 |
27 Jul 2023 | INR | 82.1 | 83.5 | 81.44 | 81.5 | 81.5 | -0.34 (-0.42%) | 8,802 |
26 Jul 2023 | INR | 83.9 | 83.9 | 81.37 | 81.84 | 81.84 | +0.4 (+0.49%) | 6,332 |
25 Jul 2023 | INR | 82.1 | 82.45 | 81.15 | 81.44 | 81.44 | -0.5 (-0.61%) | 10,790 |
24 Jul 2023 | INR | 83.01 | 84.6 | 80.8 | 81.94 | 81.94 | -1.13 (-1.36%) | 23,024 |
21 Jul 2023 | INR | 83.05 | 84.6 | 82.93 | 83.07 | 83.07 | -0.15 (-0.18%) | 10,063 |
20 Jul 2023 | INR | 81 | 87.4 | 81 | 83.22 | 83.22 | +1.31 (+1.60%) | 22,696 |