Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 50.71 | 54.5 | 50.49 | 53.13 | 53.13 | +2.34 (+4.61%) | 201,245 |
30 Aug 2023 | INR | 51.27 | 51.8 | 49.93 | 50.79 | 50.79 | +0.29 (+0.57%) | 68,078 |
29 Aug 2023 | INR | 51.68 | 52.5 | 50.25 | 50.5 | 50.5 | -0.98 (-1.90%) | 104,403 |
28 Aug 2023 | INR | 52 | 53 | 43.3 | 51.48 | 51.48 | -0.08 (-0.16%) | 739,161 |
25 Aug 2023 | INR | 51.3 | 52.65 | 50.85 | 51.56 | 51.56 | +0.34 (+0.66%) | 38,842 |
24 Aug 2023 | INR | 50.18 | 51.35 | 49.15 | 51.22 | 51.22 | +1.59 (+3.20%) | 32,795 |
23 Aug 2023 | INR | 50.2 | 51.05 | 49.35 | 49.63 | 49.63 | -0.12 (-0.24%) | 35,895 |
22 Aug 2023 | INR | 51.99 | 51.99 | 49 | 49.75 | 49.75 | -1 (-1.97%) | 31,529 |
21 Aug 2023 | INR | 49.2 | 52 | 49.2 | 50.75 | 50.75 | +1.71 (+3.49%) | 115,319 |
18 Aug 2023 | INR | 49.75 | 52.3 | 48.35 | 49.04 | 49.04 | -0.21 (-0.43%) | 483,778 |
17 Aug 2023 | INR | 49.99 | 50.35 | 48.1 | 49.25 | 49.25 | -0.26 (-0.53%) | 179,421 |
16 Aug 2023 | INR | 44.11 | 49.78 | 44.11 | 49.51 | 49.51 | +3.67 (+8.01%) | 152,870 |
14 Aug 2023 | INR | 43.4 | 46.3 | 41.9 | 45.84 | 45.84 | +2.61 (+6.04%) | 259,889 |
11 Aug 2023 | INR | 43.61 | 44.8 | 42.83 | 43.23 | 43.23 | -1.27 (-2.85%) | 18,075 |
10 Aug 2023 | INR | 42.88 | 45.73 | 42.88 | 44.5 | 44.5 | +1.28 (+2.96%) | 65,189 |
9 Aug 2023 | INR | 42 | 44.39 | 40.95 | 43.22 | 43.22 | +1.21 (+2.88%) | 62,274 |
8 Aug 2023 | INR | 43.18 | 43.51 | 41.45 | 42.01 | 42.01 | -0.97 (-2.26%) | 52,143 |
7 Aug 2023 | INR | 41.53 | 43.3 | 41.53 | 42.98 | 42.98 | +1.98 (+4.83%) | 45,307 |
4 Aug 2023 | INR | 39.5 | 42.55 | 39.5 | 41 | 41 | +1.04 (+2.60%) | 17,083 |
3 Aug 2023 | INR | 39.5 | 40.6 | 39.08 | 39.96 | 39.96 | +0.08 (+0.20%) | 17,442 |
2 Aug 2023 | INR | 39.66 | 41.4 | 39.51 | 39.88 | 39.88 | -0.59 (-1.46%) | 17,439 |
1 Aug 2023 | INR | 39.4 | 41.59 | 38.93 | 40.47 | 40.47 | -0.02 (-0.05%) | 67,475 |
31 Jul 2023 | INR | 39.05 | 42 | 39.05 | 40.49 | 40.49 | -1.33 (-3.18%) | 102,385 |
28 Jul 2023 | INR | 41.51 | 42.55 | 41.51 | 41.82 | 41.82 | +0.01 (+0.02%) | 46,560 |
27 Jul 2023 | INR | 42.75 | 43.25 | 41.55 | 41.81 | 41.81 | -1.01 (-2.36%) | 38,556 |
26 Jul 2023 | INR | 43.27 | 43.48 | 42.8 | 42.82 | 42.82 | -0.72 (-1.65%) | 28,494 |
25 Jul 2023 | INR | 44 | 44 | 42.9 | 43.54 | 43.54 | -0.02 (-0.05%) | 96,690 |
24 Jul 2023 | INR | 43.1 | 44.5 | 42.6 | 43.56 | 43.56 | +0.46 (+1.07%) | 84,836 |
21 Jul 2023 | INR | 43.26 | 43.85 | 42.9 | 43.1 | 43.1 | -0.4 (-0.92%) | 61,858 |
20 Jul 2023 | INR | 46 | 46 | 43.4 | 43.5 | 43.5 | -1.59 (-3.53%) | 38,148 |