Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 62.7 | 63.4 | 62.7 | 63.12 | 63.12 | +0.32 (+0.51%) | 5,244 |
30 Aug 2023 | INR | 62.1 | 63.22 | 62.1 | 62.8 | 62.8 | -0.01 (-0.02%) | 3,289 |
29 Aug 2023 | INR | 64.05 | 64.05 | 62.5 | 62.81 | 62.81 | -0.28 (-0.44%) | 8,649 |
28 Aug 2023 | INR | 62.55 | 63.25 | 62.4 | 63.09 | 63.09 | +0.38 (+0.61%) | 17,776 |
25 Aug 2023 | INR | 62.3 | 63.22 | 62.3 | 62.71 | 62.71 | -0.02 (-0.03%) | 6,445 |
24 Aug 2023 | INR | 62.3 | 63.62 | 62.3 | 62.73 | 62.73 | -0.02 (-0.03%) | 13,841 |
23 Aug 2023 | INR | 63 | 63.18 | 62.35 | 62.75 | 62.75 | -0.37 (-0.59%) | 21,878 |
22 Aug 2023 | INR | 62.94 | 63.58 | 62.35 | 63.12 | 63.12 | +0.91 (+1.46%) | 20,299 |
21 Aug 2023 | INR | 61.96 | 62.7 | 61.96 | 62.21 | 62.21 | +0.21 (+0.34%) | 11,061 |
18 Aug 2023 | INR | 61.94 | 62.64 | 61.94 | 62 | 62 | +0.06 (+0.10%) | 27,293 |
17 Aug 2023 | INR | 63.43 | 63.45 | 61.72 | 61.94 | 61.94 | -0.93 (-1.48%) | 54,705 |
16 Aug 2023 | INR | 64.91 | 64.91 | 62.7 | 62.87 | 62.87 | -0.77 (-1.21%) | 14,644 |
14 Aug 2023 | INR | 64.85 | 65 | 63.52 | 63.64 | 63.64 | -1.18 (-1.82%) | 23,276 |
11 Aug 2023 | INR | 64.81 | 65.5 | 64.7 | 64.82 | 64.82 | -0.49 (-0.75%) | 22,703 |
10 Aug 2023 | INR | 66.3 | 66.45 | 65.25 | 65.31 | 65.31 | -0.33 (-0.50%) | 12,249 |
9 Aug 2023 | INR | 64.02 | 65.8 | 64.02 | 65.64 | 65.64 | +0.96 (+1.48%) | 26,920 |
8 Aug 2023 | INR | 63.25 | 65 | 63.25 | 64.68 | 64.68 | +0.57 (+0.89%) | 31,619 |
7 Aug 2023 | INR | 63.2 | 64.5 | 63.2 | 64.11 | 64.11 | -0.21 (-0.33%) | 26,513 |
4 Aug 2023 | INR | 63.2 | 64.73 | 63.2 | 64.32 | 64.32 | +0.45 (+0.70%) | 21,444 |
3 Aug 2023 | INR | 64 | 64.53 | 63.71 | 63.87 | 63.87 | -0.37 (-0.58%) | 17,825 |
2 Aug 2023 | INR | 65.42 | 65.84 | 64.02 | 64.24 | 64.24 | -1.09 (-1.67%) | 12,800 |
1 Aug 2023 | INR | 65.62 | 66.3 | 65 | 65.33 | 65.33 | -0.55 (-0.83%) | 49,859 |
31 Jul 2023 | INR | 65.98 | 66.35 | 65.53 | 65.88 | 65.88 | +0.15 (+0.23%) | 8,444 |
28 Jul 2023 | INR | 65.43 | 66.05 | 65.1 | 65.73 | 65.73 | +0.67 (+1.03%) | 10,737 |
27 Jul 2023 | INR | 65.15 | 66.37 | 65 | 65.06 | 65.06 | -0.69 (-1.05%) | 49,401 |
26 Jul 2023 | INR | 65.5 | 66.32 | 65.5 | 65.75 | 65.75 | +0.37 (+0.57%) | 17,431 |
25 Jul 2023 | INR | 66 | 67.6 | 65 | 65.38 | 65.38 | -0.34 (-0.52%) | 42,464 |
24 Jul 2023 | INR | 70.71 | 70.71 | 65.4 | 65.72 | 65.72 | -4.85 (-6.87%) | 151,510 |
21 Jul 2023 | INR | 70.49 | 71.6 | 69.79 | 70.57 | 70.57 | +0.02 (+0.03%) | 134,339 |
20 Jul 2023 | INR | 69.1 | 71.5 | 68.45 | 70.55 | 70.55 | +2.83 (+4.18%) | 280,072 |