Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 90.8 | 91.19 | 89 | 89.16 | 89.16 | -1.6 (-1.76%) | 1,481,121 |
30 Aug 2023 | INR | 91.6 | 91.6 | 90.2 | 90.76 | 90.76 | -1.08 (-1.18%) | 586,788 |
29 Aug 2023 | INR | 92.44 | 92.44 | 91.6 | 91.84 | 91.84 | -0.03 (-0.03%) | 768,578 |
28 Aug 2023 | INR | 92.2 | 92.5 | 91.48 | 91.87 | 91.87 | +0.07 (+0.08%) | 1,111,759 |
25 Aug 2023 | INR | 91.9 | 93.19 | 91.69 | 91.8 | 91.8 | -0.46 (-0.50%) | 711,814 |
24 Aug 2023 | INR | 91.7 | 93.24 | 91.55 | 92.26 | 92.26 | +1 (+1.10%) | 579,665 |
23 Aug 2023 | INR | 91.99 | 91.99 | 91.12 | 91.26 | 91.26 | -0.58 (-0.63%) | 296,634 |
22 Aug 2023 | INR | 92.11 | 92.39 | 91.67 | 91.84 | 91.84 | -0.1 (-0.11%) | 408,182 |
21 Aug 2023 | INR | 91.4 | 92.13 | 90.7 | 91.94 | 91.94 | +0.57 (+0.62%) | 344,801 |
18 Aug 2023 | INR | 92.01 | 92.37 | 91.2 | 91.37 | 91.37 | -0.88 (-0.95%) | 624,893 |
17 Aug 2023 | INR | 93.06 | 93.29 | 92.05 | 92.25 | 92.25 | -1.04 (-1.11%) | 222,017 |
16 Aug 2023 | INR | 92.56 | 93.45 | 92.1 | 93.29 | 93.29 | +0.73 (+0.79%) | 282,659 |
14 Aug 2023 | INR | 93.35 | 93.48 | 91.5 | 92.56 | 92.56 | -0.92 (-0.98%) | 315,591 |
11 Aug 2023 | INR | 93.83 | 94.3 | 93.3 | 93.48 | 93.48 | -0.34 (-0.36%) | 315,449 |
10 Aug 2023 | INR | 94 | 94.34 | 93.5 | 93.82 | 93.82 | -0.07 (-0.07%) | 332,626 |
9 Aug 2023 | INR | 92.32 | 94 | 92.1 | 93.89 | 93.89 | +1.57 (+1.70%) | 396,102 |
8 Aug 2023 | INR | 92.83 | 93.44 | 91.9 | 92.32 | 92.32 | -0.49 (-0.53%) | 506,627 |
7 Aug 2023 | INR | 92.5 | 93 | 92.01 | 92.81 | 92.81 | +0.48 (+0.52%) | 892,753 |
4 Aug 2023 | INR | 93.36 | 93.95 | 92.06 | 92.33 | 92.33 | -1.16 (-1.24%) | 461,239 |
3 Aug 2023 | INR | 93.66 | 94.21 | 93.17 | 93.49 | 93.49 | -0.34 (-0.36%) | 453,572 |
2 Aug 2023 | INR | 94.79 | 94.79 | 93 | 93.83 | 93.83 | -0.14 (-0.15%) | 840,048 |
1 Aug 2023 | INR | 93.85 | 94.74 | 93.3 | 93.97 | 93.97 | +0.17 (+0.18%) | 1,451,125 |
31 Jul 2023 | INR | 96.1 | 96.1 | 93.01 | 93.8 | 93.8 | -1.48 (-1.55%) | 1,962,767 |
28 Jul 2023 | INR | 96.45 | 96.62 | 94.26 | 95.28 | 95.28 | -3.31 (-3.36%) | 1,355,933 |
27 Jul 2023 | INR | 100.1 | 100.35 | 98.15 | 98.59 | 98.59 | -1 (-1.00%) | 707,992 |
26 Jul 2023 | INR | 99.85 | 100.19 | 98.85 | 99.59 | 99.59 | +0.53 (+0.54%) | 2,086,480 |
25 Jul 2023 | INR | 99.8 | 100.25 | 98.71 | 99.06 | 99.06 | -0.73 (-0.73%) | 605,295 |
24 Jul 2023 | INR | 99.6 | 100.73 | 99.4 | 99.79 | 99.79 | +0.47 (+0.47%) | 1,723,712 |
21 Jul 2023 | INR | 98.7 | 99.79 | 98.5 | 99.32 | 99.32 | +0.52 (+0.53%) | 1,863,318 |
20 Jul 2023 | INR | 98.55 | 99.27 | 98.5 | 98.8 | 98.8 | +0.61 (+0.62%) | 392,748 |