Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 43.62 | 45.38 | 43.03 | 43.52 | 43.52 | -1.5 (-3.33%) | 28,654 |
30 Aug 2023 | INR | 46.99 | 46.99 | 44.5 | 45.02 | 45.02 | -1.25 (-2.70%) | 19,411 |
29 Aug 2023 | INR | 44.99 | 47.1 | 43.05 | 46.27 | 46.27 | +1.41 (+3.14%) | 43,586 |
28 Aug 2023 | INR | 46.5 | 47 | 44.5 | 44.86 | 44.86 | -1.98 (-4.23%) | 38,228 |
25 Aug 2023 | INR | 46.55 | 48.46 | 45.75 | 46.84 | 46.84 | -1.09 (-2.27%) | 36,003 |
24 Aug 2023 | INR | 45.02 | 49.47 | 44.77 | 47.93 | 47.93 | +0.81 (+1.72%) | 88,881 |
23 Aug 2023 | INR | 49.27 | 49.27 | 47.12 | 47.12 | 47.12 | -2.48 (-5.00%) | 45,262 |
22 Aug 2023 | INR | 52 | 52 | 49.29 | 49.6 | 49.6 | -2.28 (-4.39%) | 86,484 |
21 Aug 2023 | INR | 52 | 53.95 | 51.01 | 51.88 | 51.88 | +0.4 (+0.78%) | 58,141 |
18 Aug 2023 | INR | 57.01 | 57.56 | 50.62 | 51.48 | 51.48 | -2.96 (-5.44%) | 426,732 |
17 Aug 2023 | INR | 49.5 | 54.44 | 49 | 54.44 | 54.44 | +9.07 (+19.99%) | 566,714 |
16 Aug 2023 | INR | 42.9 | 47.5 | 41.25 | 45.37 | 45.37 | +2.43 (+5.66%) | 105,706 |
14 Aug 2023 | INR | 42.15 | 44.5 | 40.8 | 42.94 | 42.94 | +0.67 (+1.59%) | 53,660 |
11 Aug 2023 | INR | 43.55 | 45.29 | 42 | 42.27 | 42.27 | -1.7 (-3.87%) | 42,499 |
10 Aug 2023 | INR | 43.59 | 45.29 | 43.25 | 43.97 | 43.97 | +1.59 (+3.75%) | 57,356 |
9 Aug 2023 | INR | 41.5 | 44.65 | 40.55 | 42.38 | 42.38 | +2.02 (+5.00%) | 143,946 |
8 Aug 2023 | INR | 41 | 41.54 | 39.5 | 40.36 | 40.36 | +0.35 (+0.87%) | 32,376 |
7 Aug 2023 | INR | 40.8 | 42 | 39.54 | 40.01 | 40.01 | +0.53 (+1.34%) | 61,018 |
4 Aug 2023 | INR | 37.6 | 40.8 | 37.6 | 39.48 | 39.48 | +1.14 (+2.97%) | 56,076 |
3 Aug 2023 | INR | 39.95 | 39.95 | 37.5 | 38.34 | 38.34 | -0.49 (-1.26%) | 18,642 |
2 Aug 2023 | INR | 39 | 39.7 | 37.35 | 38.83 | 38.83 | -0.32 (-0.82%) | 30,946 |
1 Aug 2023 | INR | 38.26 | 41 | 38.26 | 39.15 | 39.15 | +0.76 (+1.98%) | 58,883 |
31 Jul 2023 | INR | 37.25 | 39.75 | 37.25 | 38.39 | 38.39 | -0.15 (-0.39%) | 17,765 |
28 Jul 2023 | INR | 40.01 | 40.06 | 38.3 | 38.54 | 38.54 | -1.5 (-3.75%) | 81,258 |
27 Jul 2023 | INR | 39.4 | 40.95 | 39.35 | 40.04 | 40.04 | +0.08 (+0.20%) | 29,750 |
26 Jul 2023 | INR | 39 | 41.8 | 39 | 39.96 | 39.96 | +0.63 (+1.60%) | 44,416 |
25 Jul 2023 | INR | 39 | 42.79 | 39 | 39.33 | 39.33 | +0.03 (+0.08%) | 80,886 |
24 Jul 2023 | INR | 40.11 | 41.8 | 38.7 | 39.3 | 39.3 | -0.75 (-1.87%) | 61,215 |
21 Jul 2023 | INR | 40.51 | 42.25 | 39.15 | 40.05 | 40.05 | -1.55 (-3.73%) | 97,647 |
20 Jul 2023 | INR | 40.8 | 43.49 | 40.41 | 41.6 | 41.6 | +1.41 (+3.51%) | 386,882 |