Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 21.57 | 21.96 | 20.21 | 20.44 | 20.44 | -0.71 (-3.36%) | 63,279 |
30 Aug 2023 | INR | 21.98 | 21.98 | 21 | 21.15 | 21.15 | +0.15 (+0.71%) | 54,120 |
29 Aug 2023 | INR | 22.75 | 22.75 | 20.99 | 21 | 21 | -1.01 (-4.59%) | 112,281 |
28 Aug 2023 | INR | 21.98 | 22.99 | 21.98 | 22.01 | 22.01 | +0.03 (+0.14%) | 26,735 |
25 Aug 2023 | INR | 22.01 | 23.1 | 21.76 | 21.98 | 21.98 | -0.81 (-3.55%) | 15,766 |
24 Aug 2023 | INR | 23.48 | 23.48 | 22 | 22.79 | 22.79 | -0.29 (-1.26%) | 4,424 |
23 Aug 2023 | INR | 22 | 24.04 | 21.8 | 23.08 | 23.08 | +0.18 (+0.79%) | 40,905 |
22 Aug 2023 | INR | 23.07 | 24.5 | 22.76 | 22.9 | 22.9 | -1.02 (-4.26%) | 56,279 |
21 Aug 2023 | INR | 24.2 | 24.49 | 23.02 | 23.92 | 23.92 | -0.28 (-1.16%) | 38,816 |
18 Aug 2023 | INR | 25 | 25.05 | 23.4 | 24.2 | 24.2 | -0.11 (-0.45%) | 21,839 |
17 Aug 2023 | INR | 24.36 | 24.42 | 24 | 24.31 | 24.31 | +0.32 (+1.33%) | 26,832 |
16 Aug 2023 | INR | 23.4 | 24.01 | 23 | 23.99 | 23.99 | +1.02 (+4.44%) | 38,706 |
14 Aug 2023 | INR | 23.07 | 23.08 | 21.1 | 22.97 | 22.97 | +0.93 (+4.22%) | 18,853 |
11 Aug 2023 | INR | 21.99 | 22.3 | 21.5 | 22.04 | 22.04 | +0.8 (+3.77%) | 29,790 |
10 Aug 2023 | INR | 20.7 | 21.62 | 19.68 | 21.24 | 21.24 | +0.57 (+2.76%) | 11,302 |
9 Aug 2023 | INR | 19.27 | 21.04 | 19.27 | 20.67 | 20.67 | +0.61 (+3.04%) | 4,349 |
8 Aug 2023 | INR | 20.99 | 20.99 | 20 | 20.06 | 20.06 | -0.07 (-0.35%) | 15,794 |
7 Aug 2023 | INR | 20.1 | 20.99 | 19.35 | 20.13 | 20.13 | +0.03 (+0.15%) | 6,854 |
4 Aug 2023 | INR | 20.32 | 20.32 | 19.4 | 20.1 | 20.1 | -0.22 (-1.08%) | 14,961 |
3 Aug 2023 | INR | 19.61 | 20.42 | 19.61 | 20.32 | 20.32 | +0.31 (+1.55%) | 48,165 |
2 Aug 2023 | INR | 20.2 | 20.42 | 20 | 20.01 | 20.01 | +0.56 (+2.88%) | 47,969 |
1 Aug 2023 | INR | 19 | 19.65 | 18.62 | 19.45 | 19.45 | +0.45 (+2.37%) | 2,775 |
31 Jul 2023 | INR | 18.3 | 19.7 | 18.3 | 19 | 19 | +0.02 (+0.11%) | 7,936 |
28 Jul 2023 | INR | 18.99 | 19 | 18.02 | 18.98 | 18.98 | +0.81 (+4.46%) | 7,463 |
27 Jul 2023 | INR | 17.5 | 18.99 | 17.5 | 18.17 | 18.17 | +0.08 (+0.44%) | 31,164 |
26 Jul 2023 | INR | 18.01 | 18.44 | 18.01 | 18.09 | 18.09 | +0.04 (+0.22%) | 21,739 |
25 Jul 2023 | INR | 17.5 | 18.41 | 17.5 | 18.05 | 18.05 | -0.38 (-2.06%) | 17,871 |
24 Jul 2023 | INR | 18.05 | 18.43 | 18.05 | 18.43 | 18.43 | +0.01 (+0.05%) | 68,809 |
21 Jul 2023 | INR | 17.9 | 18.43 | 17.3 | 18.42 | 18.42 | +0.9 (+5.14%) | 148,088 |
20 Jul 2023 | INR | 17.36 | 17.91 | 17.32 | 17.52 | 17.52 | +0.25 (+1.45%) | 140,339 |