Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 47.38 | 49.7 | 47.38 | 47.89 | 47.89 | -0.46 (-0.95%) | 8,371 |
30 Aug 2023 | INR | 48.1 | 50 | 47.91 | 48.35 | 48.35 | -0.62 (-1.27%) | 4,435 |
29 Aug 2023 | INR | 46.56 | 51 | 46.5 | 48.97 | 48.97 | +2.05 (+4.37%) | 32,150 |
28 Aug 2023 | INR | 48.15 | 48.15 | 46.81 | 46.92 | 46.92 | -0.38 (-0.80%) | 1,791 |
25 Aug 2023 | INR | 47.3 | 49.15 | 47 | 47.3 | 47.3 | 0.0 (0.0%) | 6,425 |
24 Aug 2023 | INR | 46.59 | 48.85 | 46.05 | 47.3 | 47.3 | +1.44 (+3.14%) | 51,637 |
23 Aug 2023 | INR | 46.29 | 46.65 | 45.8 | 45.86 | 45.86 | -0.42 (-0.91%) | 2,588 |
22 Aug 2023 | INR | 45.45 | 47.24 | 45.05 | 46.28 | 46.28 | +1.23 (+2.73%) | 7,496 |
21 Aug 2023 | INR | 46.04 | 46.05 | 45 | 45.05 | 45.05 | -0.59 (-1.29%) | 9,733 |
18 Aug 2023 | INR | 45.25 | 45.75 | 44.95 | 45.64 | 45.64 | +0.28 (+0.62%) | 5,272 |
17 Aug 2023 | INR | 46.09 | 46.25 | 45.15 | 45.36 | 45.36 | -0.33 (-0.72%) | 2,599 |
16 Aug 2023 | INR | 45.8 | 48 | 45.1 | 45.69 | 45.69 | -0.46 (-1.00%) | 15,543 |
14 Aug 2023 | INR | 47.75 | 47.75 | 45.95 | 46.15 | 46.15 | -0.3 (-0.65%) | 2,593 |
11 Aug 2023 | INR | 46 | 46.7 | 46 | 46.45 | 46.45 | +0.42 (+0.91%) | 6,787 |
10 Aug 2023 | INR | 46.01 | 46.79 | 45.77 | 46.03 | 46.03 | -0.68 (-1.46%) | 626 |
9 Aug 2023 | INR | 45.26 | 47.66 | 45.1 | 46.71 | 46.71 | +1.24 (+2.73%) | 11,825 |
8 Aug 2023 | INR | 44.5 | 46.6 | 44.5 | 45.47 | 45.47 | -0.4 (-0.87%) | 12,731 |
7 Aug 2023 | INR | 45.6 | 49.85 | 45.05 | 45.87 | 45.87 | +0.22 (+0.48%) | 25,955 |
4 Aug 2023 | INR | 45.8 | 46.2 | 44.86 | 45.65 | 45.65 | +0.26 (+0.57%) | 329 |
3 Aug 2023 | INR | 45.79 | 46.5 | 45.16 | 45.39 | 45.39 | -0.59 (-1.28%) | 3,943 |
2 Aug 2023 | INR | 45.95 | 47.15 | 45.4 | 45.98 | 45.98 | -0.91 (-1.94%) | 10,010 |
1 Aug 2023 | INR | 45 | 48.5 | 45 | 46.89 | 46.89 | +0.62 (+1.34%) | 17,544 |
31 Jul 2023 | INR | 45 | 46.99 | 45 | 46.27 | 46.27 | +0.19 (+0.41%) | 4,101 |
28 Jul 2023 | INR | 45 | 47.05 | 45 | 46.08 | 46.08 | -0.72 (-1.54%) | 4,157 |
27 Jul 2023 | INR | 46.55 | 49.18 | 46.26 | 46.8 | 46.8 | +0.54 (+1.17%) | 16,130 |
26 Jul 2023 | INR | 46.46 | 46.84 | 46.1 | 46.26 | 46.26 | +0.51 (+1.11%) | 106 |
25 Jul 2023 | INR | 46.5 | 49.1 | 45.5 | 45.75 | 45.75 | -1.2 (-2.56%) | 31,149 |
24 Jul 2023 | INR | 48.85 | 48.85 | 46.71 | 46.95 | 46.95 | -0.11 (-0.23%) | 2,950 |
21 Jul 2023 | INR | 48 | 48.6 | 46.37 | 47.06 | 47.06 | -0.11 (-0.23%) | 7,843 |
20 Jul 2023 | INR | 45.18 | 47.65 | 44.3 | 47.17 | 47.17 | +2.35 (+5.24%) | 43,009 |