Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 79.43 | 79.44 | 74.65 | 75.74 | 75.74 | -2.85 (-3.63%) | 122,557 |
30 Aug 2023 | INR | 78.65 | 81.39 | 78.1 | 78.59 | 78.59 | +1.81 (+2.36%) | 174,650 |
29 Aug 2023 | INR | 75 | 79.99 | 75 | 76.78 | 76.78 | +2.86 (+3.87%) | 365,823 |
28 Aug 2023 | INR | 67.95 | 74.5 | 66.02 | 73.92 | 73.92 | +6.9 (+10.30%) | 289,229 |
25 Aug 2023 | INR | 69.28 | 69.99 | 66 | 67.02 | 67.02 | -2.29 (-3.30%) | 97,937 |
24 Aug 2023 | INR | 70 | 70.44 | 69 | 69.31 | 69.31 | -0.6 (-0.86%) | 75,810 |
23 Aug 2023 | INR | 70.7 | 71.8 | 69.1 | 69.91 | 69.91 | +0.09 (+0.13%) | 57,117 |
22 Aug 2023 | INR | 69.75 | 71.9 | 69.5 | 69.82 | 69.82 | +0.15 (+0.22%) | 94,599 |
21 Aug 2023 | INR | 71.55 | 72 | 69 | 69.67 | 69.67 | -2.42 (-3.36%) | 84,658 |
18 Aug 2023 | INR | 74.7 | 76.6 | 71.55 | 72.09 | 72.09 | -1.67 (-2.26%) | 187,126 |
17 Aug 2023 | INR | 69.99 | 74.95 | 69.6 | 73.76 | 73.76 | +4.21 (+6.05%) | 313,044 |
16 Aug 2023 | INR | 72.35 | 73 | 65 | 69.55 | 69.55 | -1.87 (-2.62%) | 309,450 |
14 Aug 2023 | INR | 65.95 | 72.1 | 64 | 71.42 | 71.42 | +7.73 (+12.14%) | 696,411 |
11 Aug 2023 | INR | 63.24 | 65 | 62.5 | 63.69 | 63.69 | +2.22 (+3.61%) | 344,563 |
10 Aug 2023 | INR | 58.15 | 63 | 58.15 | 61.47 | 61.47 | +3.32 (+5.71%) | 405,401 |
9 Aug 2023 | INR | 55.95 | 60 | 55.02 | 58.15 | 58.15 | +2.77 (+5.00%) | 168,029 |
8 Aug 2023 | INR | 55.75 | 56.45 | 54.61 | 55.38 | 55.38 | +0.2 (+0.36%) | 60,252 |
7 Aug 2023 | INR | 55.69 | 55.7 | 54.81 | 55.18 | 55.18 | +0.17 (+0.31%) | 36,923 |
4 Aug 2023 | INR | 55.6 | 55.95 | 54 | 55.01 | 55.01 | +0.44 (+0.81%) | 34,890 |
3 Aug 2023 | INR | 55.35 | 55.35 | 54.01 | 54.57 | 54.57 | -0.27 (-0.49%) | 34,174 |
2 Aug 2023 | INR | 54.4 | 56.65 | 54.05 | 54.84 | 54.84 | +0.69 (+1.27%) | 74,382 |
1 Aug 2023 | INR | 55.8 | 55.8 | 54.05 | 54.15 | 54.15 | -0.81 (-1.47%) | 96,558 |
31 Jul 2023 | INR | 56 | 56.74 | 49 | 54.96 | 54.96 | -1.21 (-2.15%) | 81,108 |
28 Jul 2023 | INR | 57.15 | 57.15 | 55.91 | 56.17 | 56.17 | -0.14 (-0.25%) | 44,910 |
27 Jul 2023 | INR | 57 | 57 | 56.05 | 56.31 | 56.31 | -0.06 (-0.11%) | 40,288 |
26 Jul 2023 | INR | 56.35 | 57.4 | 55.8 | 56.37 | 56.37 | +0.62 (+1.11%) | 79,107 |
25 Jul 2023 | INR | 57.5 | 57.5 | 55.5 | 55.75 | 55.75 | -1.11 (-1.95%) | 47,814 |
24 Jul 2023 | INR | 57.5 | 57.51 | 55.2 | 56.86 | 56.86 | -0.22 (-0.39%) | 96,740 |
21 Jul 2023 | INR | 56.8 | 57.88 | 56 | 57.08 | 57.08 | +0.25 (+0.44%) | 53,239 |
20 Jul 2023 | INR | 57.15 | 57.49 | 55.7 | 56.83 | 56.83 | +0.6 (+1.07%) | 84,169 |