Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 35.21 | 35.26 | 34.4 | 34.93 | 34.93 | -0.37 (-1.05%) | 7,748 |
30 Aug 2023 | INR | 32.75 | 35.79 | 32.75 | 35.3 | 35.3 | +1.42 (+4.19%) | 8,124 |
29 Aug 2023 | INR | 34.89 | 35.2 | 33.77 | 33.88 | 33.88 | -1.03 (-2.95%) | 9,016 |
28 Aug 2023 | INR | 35.91 | 35.91 | 34.8 | 34.91 | 34.91 | -1.03 (-2.87%) | 6,980 |
25 Aug 2023 | INR | 36.4 | 37.4 | 35.8 | 35.94 | 35.94 | -0.31 (-0.86%) | 2,427 |
24 Aug 2023 | INR | 36.54 | 37.81 | 36.16 | 36.25 | 36.25 | -0.25 (-0.68%) | 4,700 |
23 Aug 2023 | INR | 35.5 | 37.6 | 35.16 | 36.5 | 36.5 | +1.14 (+3.22%) | 41,738 |
22 Aug 2023 | INR | 36.47 | 36.64 | 35.31 | 35.36 | 35.36 | -0.9 (-2.48%) | 6,524 |
21 Aug 2023 | INR | 34.14 | 36.84 | 33.9 | 36.26 | 36.26 | +1.89 (+5.50%) | 35,242 |
18 Aug 2023 | INR | 34.88 | 35.64 | 34 | 34.37 | 34.37 | -0.51 (-1.46%) | 9,804 |
17 Aug 2023 | INR | 34.79 | 35.65 | 34.2 | 34.88 | 34.88 | +0.82 (+2.41%) | 37,129 |
16 Aug 2023 | INR | 32.44 | 34.29 | 32.44 | 34.06 | 34.06 | +1.62 (+4.99%) | 24,952 |
14 Aug 2023 | INR | 31.86 | 33.05 | 31.65 | 32.44 | 32.44 | -0.07 (-0.22%) | 2,781 |
11 Aug 2023 | INR | 33.06 | 33.1 | 32.51 | 32.51 | 32.51 | -0.55 (-1.66%) | 723 |
10 Aug 2023 | INR | 32.9 | 33.89 | 32.85 | 33.06 | 33.06 | +1.08 (+3.38%) | 11,385 |
9 Aug 2023 | INR | 31.99 | 31.99 | 31.43 | 31.98 | 31.98 | +0.48 (+1.52%) | 1,151 |
8 Aug 2023 | INR | 32.01 | 32.3 | 31.25 | 31.5 | 31.5 | -0.24 (-0.76%) | 1,958 |
7 Aug 2023 | INR | 31.51 | 32.05 | 31.24 | 31.74 | 31.74 | -0.35 (-1.09%) | 1,847 |
4 Aug 2023 | INR | 31.5 | 32.1 | 31.5 | 32.09 | 32.09 | +0.6 (+1.91%) | 3,067 |
3 Aug 2023 | INR | 31.55 | 32 | 31.3 | 31.49 | 31.49 | -0.06 (-0.19%) | 2,475 |
2 Aug 2023 | INR | 32.09 | 32.49 | 31.3 | 31.55 | 31.55 | -0.56 (-1.74%) | 2,709 |
1 Aug 2023 | INR | 31.9 | 33.08 | 31.9 | 32.11 | 32.11 | +0.53 (+1.68%) | 315 |
31 Jul 2023 | INR | 31.84 | 31.84 | 31.35 | 31.58 | 31.58 | -0.26 (-0.82%) | 1,222 |
28 Jul 2023 | INR | 31.84 | 32.23 | 31.84 | 31.84 | 31.84 | +0.25 (+0.79%) | 1,050 |
27 Jul 2023 | INR | 31.51 | 32.45 | 31.4 | 31.59 | 31.59 | -0.56 (-1.74%) | 14,483 |
26 Jul 2023 | INR | 32.64 | 32.64 | 31.85 | 32.15 | 32.15 | -0.11 (-0.34%) | 2,035 |
25 Jul 2023 | INR | 31.8 | 32.69 | 31.8 | 32.26 | 32.26 | +0.06 (+0.19%) | 3,169 |
24 Jul 2023 | INR | 31.31 | 32.2 | 31.31 | 32.2 | 32.2 | +0.25 (+0.78%) | 2,359 |
21 Jul 2023 | INR | 32.29 | 32.55 | 31.81 | 31.95 | 31.95 | -0.03 (-0.09%) | 500 |
20 Jul 2023 | INR | 32.01 | 32.3 | 31.96 | 31.98 | 31.98 | +0.08 (+0.25%) | 1,630 |