Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 28.54 | 29.25 | 28.5 | 28.59 | 28.59 | +0.05 (+0.18%) | 13,914 |
30 Aug 2023 | INR | 28.9 | 29 | 27.7 | 28.54 | 28.54 | +0.72 (+2.59%) | 20,005 |
29 Aug 2023 | INR | 27.9 | 28.35 | 27.05 | 27.82 | 27.82 | +0.76 (+2.81%) | 34,174 |
28 Aug 2023 | INR | 26.2 | 27.19 | 25.01 | 27.06 | 27.06 | +1.16 (+4.48%) | 68,020 |
25 Aug 2023 | INR | 25.38 | 26 | 25.38 | 25.9 | 25.9 | +0.14 (+0.54%) | 4,804 |
24 Aug 2023 | INR | 26 | 26 | 25.2 | 25.76 | 25.76 | -0.02 (-0.08%) | 3,043 |
23 Aug 2023 | INR | 25.99 | 25.99 | 25.4 | 25.78 | 25.78 | -0.21 (-0.81%) | 6,686 |
22 Aug 2023 | INR | 26 | 26 | 25.5 | 25.99 | 25.99 | -0.01 (-0.04%) | 2,629 |
21 Aug 2023 | INR | 24.65 | 26.24 | 24.65 | 26 | 26 | +0.38 (+1.48%) | 2,433 |
18 Aug 2023 | INR | 26.12 | 26.98 | 25.6 | 25.62 | 25.62 | -0.88 (-3.32%) | 4,835 |
17 Aug 2023 | INR | 26.99 | 26.99 | 26.11 | 26.5 | 26.5 | +0.12 (+0.45%) | 307 |
16 Aug 2023 | INR | 27.95 | 27.95 | 26.35 | 26.38 | 26.38 | -0.64 (-2.37%) | 9,466 |
14 Aug 2023 | INR | 28.6 | 28.6 | 26.77 | 27.02 | 27.02 | -1.15 (-4.08%) | 34,089 |
11 Aug 2023 | INR | 26.41 | 28.29 | 25.61 | 28.17 | 28.17 | +1.22 (+4.53%) | 93,538 |
10 Aug 2023 | INR | 26.8 | 27.09 | 26.31 | 26.95 | 26.95 | +0.15 (+0.56%) | 9,101 |
9 Aug 2023 | INR | 26.99 | 27 | 26.4 | 26.8 | 26.8 | -0.19 (-0.70%) | 1,807 |
8 Aug 2023 | INR | 26.75 | 27.45 | 25.6 | 26.99 | 26.99 | +0.44 (+1.66%) | 11,274 |
7 Aug 2023 | INR | 27.29 | 27.31 | 26.1 | 26.55 | 26.55 | -0.1 (-0.38%) | 8,160 |
4 Aug 2023 | INR | 27.5 | 27.65 | 26.5 | 26.65 | 26.65 | -0.27 (-1.00%) | 7,249 |
3 Aug 2023 | INR | 27.93 | 27.93 | 26.52 | 26.92 | 26.92 | +0.32 (+1.20%) | 13,327 |
2 Aug 2023 | INR | 28.4 | 28.4 | 26.55 | 26.6 | 26.6 | -0.9 (-3.27%) | 3,059 |
1 Aug 2023 | INR | 27.76 | 27.76 | 26.62 | 27.5 | 27.5 | +1.06 (+4.01%) | 16,574 |
31 Jul 2023 | INR | 25.19 | 26.44 | 25 | 26.44 | 26.44 | +1.25 (+4.96%) | 9,729 |
28 Jul 2023 | INR | 25.15 | 26 | 25.05 | 25.19 | 25.19 | -0.31 (-1.22%) | 2,046 |
27 Jul 2023 | INR | 26 | 27 | 25.2 | 25.5 | 25.5 | -0.5 (-1.92%) | 24,877 |
26 Jul 2023 | INR | 26.15 | 26.15 | 25.5 | 26 | 26 | +0.57 (+2.24%) | 1,509 |
25 Jul 2023 | INR | 25.4 | 25.98 | 25.15 | 25.43 | 25.43 | -0.76 (-2.90%) | 11,497 |
24 Jul 2023 | INR | 26.3 | 26.3 | 25.3 | 26.19 | 26.19 | +0.44 (+1.71%) | 1,344 |
21 Jul 2023 | INR | 25.32 | 26.03 | 25.32 | 25.75 | 25.75 | -0.26 (-1.00%) | 10,036 |
20 Jul 2023 | INR | 26.4 | 26.4 | 26 | 26.01 | 26.01 | -0.1 (-0.38%) | 2,167 |