Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 64.33 | 64.5 | 61.6 | 63.99 | 63.99 | +0.61 (+0.96%) | 65,195 |
30 Aug 2023 | INR | 64.74 | 64.9 | 62.25 | 63.38 | 63.38 | -0.26 (-0.41%) | 90,675 |
29 Aug 2023 | INR | 64.95 | 66 | 63.1 | 63.64 | 63.64 | -0.11 (-0.17%) | 187,144 |
28 Aug 2023 | INR | 58 | 66.3 | 57.5 | 63.75 | 63.75 | +7.5 (+13.33%) | 742,488 |
25 Aug 2023 | INR | 51 | 57.9 | 51 | 56.25 | 56.25 | +4.5 (+8.70%) | 170,955 |
24 Aug 2023 | INR | 51.9 | 52.49 | 51 | 51.75 | 51.75 | -0.14 (-0.27%) | 24,212 |
23 Aug 2023 | INR | 52.65 | 52.65 | 51.25 | 51.89 | 51.89 | +0.53 (+1.03%) | 31,272 |
22 Aug 2023 | INR | 51 | 51.9 | 50.58 | 51.36 | 51.36 | +0.34 (+0.67%) | 49,805 |
21 Aug 2023 | INR | 52.25 | 52.25 | 49.9 | 51.02 | 51.02 | -0.36 (-0.70%) | 27,571 |
18 Aug 2023 | INR | 49.7 | 51.8 | 48.6 | 51.38 | 51.38 | +2.12 (+4.30%) | 36,233 |
17 Aug 2023 | INR | 49 | 50.4 | 48.5 | 49.26 | 49.26 | +0.12 (+0.24%) | 38,400 |
16 Aug 2023 | INR | 51.1 | 51.1 | 48.18 | 49.14 | 49.14 | -1.98 (-3.87%) | 72,417 |
14 Aug 2023 | INR | 53.29 | 53.29 | 50.41 | 51.12 | 51.12 | -0.93 (-1.79%) | 32,623 |
11 Aug 2023 | INR | 53.87 | 53.95 | 51.8 | 52.05 | 52.05 | -1.82 (-3.38%) | 54,833 |
10 Aug 2023 | INR | 55.89 | 55.89 | 53.51 | 53.87 | 53.87 | -0.97 (-1.77%) | 21,528 |
9 Aug 2023 | INR | 54.39 | 54.88 | 53 | 54.84 | 54.84 | +0.68 (+1.26%) | 33,146 |
8 Aug 2023 | INR | 53 | 54.58 | 52.3 | 54.16 | 54.16 | +1.89 (+3.62%) | 40,154 |
7 Aug 2023 | INR | 57 | 57.5 | 52 | 52.27 | 52.27 | -4.46 (-7.86%) | 96,964 |
4 Aug 2023 | INR | 58.95 | 58.95 | 56.12 | 56.73 | 56.73 | +0.36 (+0.64%) | 38,814 |
3 Aug 2023 | INR | 57.49 | 58.8 | 55 | 56.37 | 56.37 | -0.58 (-1.02%) | 64,405 |
2 Aug 2023 | INR | 54.8 | 58.45 | 54.2 | 56.95 | 56.95 | +3.89 (+7.33%) | 162,535 |
1 Aug 2023 | INR | 48.16 | 55.05 | 48.15 | 53.06 | 53.06 | +5.01 (+10.43%) | 102,127 |
31 Jul 2023 | INR | 48.9 | 48.9 | 47.9 | 48.05 | 48.05 | +0.05 (+0.10%) | 65,172 |
28 Jul 2023 | INR | 48.51 | 49.48 | 47.7 | 48 | 48 | -0.51 (-1.05%) | 24,195 |
27 Jul 2023 | INR | 49 | 49.49 | 47.26 | 48.51 | 48.51 | +0.49 (+1.02%) | 53,739 |
26 Jul 2023 | INR | 51 | 51 | 47.3 | 48.02 | 48.02 | -1.43 (-2.89%) | 60,191 |
25 Jul 2023 | INR | 51 | 51.6 | 49.4 | 49.45 | 49.45 | -1.09 (-2.16%) | 47,148 |
24 Jul 2023 | INR | 51.75 | 53 | 49.65 | 50.54 | 50.54 | -0.61 (-1.19%) | 69,363 |
21 Jul 2023 | INR | 54.8 | 54.8 | 50.1 | 51.15 | 51.15 | -2.83 (-5.24%) | 134,658 |
20 Jul 2023 | INR | 55.98 | 55.98 | 53 | 53.98 | 53.98 | -0.81 (-1.48%) | 56,204 |