Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 46 | 48.59 | 45.6 | 48.53 | 48.53 | +2.25 (+4.86%) | 219,866 |
30 Aug 2023 | INR | 47.3 | 47.3 | 44.74 | 46.28 | 46.28 | +0.56 (+1.22%) | 456,829 |
29 Aug 2023 | INR | 45.72 | 45.72 | 44.5 | 45.72 | 45.72 | +2.17 (+4.98%) | 482,387 |
28 Aug 2023 | INR | 41.5 | 43.55 | 41.5 | 43.55 | 43.55 | +2.07 (+4.99%) | 242,871 |
25 Aug 2023 | INR | 41.05 | 41.8 | 40.1 | 41.48 | 41.48 | +0.44 (+1.07%) | 55,732 |
24 Aug 2023 | INR | 41.05 | 42.1 | 40.8 | 41.04 | 41.04 | -0.01 (-0.02%) | 110,973 |
23 Aug 2023 | INR | 42.2 | 42.2 | 40.8 | 41.05 | 41.05 | -0.55 (-1.32%) | 73,941 |
22 Aug 2023 | INR | 40.3 | 42 | 40.05 | 41.6 | 41.6 | +0.8 (+1.96%) | 149,297 |
21 Aug 2023 | INR | 41.26 | 42.5 | 39.7 | 40.8 | 40.8 | -0.98 (-2.35%) | 174,381 |
18 Aug 2023 | INR | 42 | 43.2 | 41 | 41.78 | 41.78 | -0.84 (-1.97%) | 182,574 |
17 Aug 2023 | INR | 43 | 44.95 | 41.7 | 42.62 | 42.62 | -1.24 (-2.83%) | 244,446 |
16 Aug 2023 | INR | 44.4 | 45.78 | 43.55 | 43.86 | 43.86 | -0.81 (-1.81%) | 183,437 |
14 Aug 2023 | INR | 44.01 | 45.69 | 43.48 | 44.67 | 44.67 | +0.07 (+0.16%) | 423,609 |
11 Aug 2023 | INR | 46.13 | 47.09 | 44.1 | 44.6 | 44.6 | -2.47 (-5.25%) | 535,111 |
10 Aug 2023 | INR | 48.26 | 48.8 | 46.36 | 47.07 | 47.07 | -1.34 (-2.77%) | 635,101 |
9 Aug 2023 | INR | 46.01 | 48.98 | 45.29 | 48.41 | 48.41 | +2.27 (+4.92%) | 738,218 |
8 Aug 2023 | INR | 48.01 | 49.13 | 45.2 | 46.14 | 46.14 | -1.71 (-3.57%) | 1,373,822 |
7 Aug 2023 | INR | 42.55 | 48.9 | 42.55 | 47.85 | 47.85 | +5.31 (+12.48%) | 1,090,284 |
4 Aug 2023 | INR | 42.8 | 44.36 | 42.14 | 42.54 | 42.54 | +0.54 (+1.29%) | 1,382,975 |
3 Aug 2023 | INR | 38.11 | 42.4 | 38.11 | 42 | 42 | +1.83 (+4.56%) | 434,495 |
2 Aug 2023 | INR | 40.44 | 42.35 | 38.15 | 40.17 | 40.17 | -0.37 (-0.91%) | 1,346,769 |
1 Aug 2023 | INR | 37.66 | 40.99 | 37.66 | 40.54 | 40.54 | +2.91 (+7.73%) | 313,995 |
31 Jul 2023 | INR | 37.87 | 38.75 | 37.4 | 37.63 | 37.63 | -0.92 (-2.39%) | 317,906 |
28 Jul 2023 | INR | 36.81 | 38.81 | 36.81 | 38.55 | 38.55 | +1.23 (+3.30%) | 379,030 |
27 Jul 2023 | INR | 37.86 | 38.01 | 36.9 | 37.32 | 37.32 | -0.69 (-1.82%) | 319,480 |
26 Jul 2023 | INR | 40.16 | 40.63 | 37.72 | 38.01 | 38.01 | -2.06 (-5.14%) | 833,970 |
25 Jul 2023 | INR | 40.5 | 42.19 | 39.1 | 40.07 | 40.07 | +0.85 (+2.17%) | 2,845,266 |
24 Jul 2023 | INR | 35.59 | 39.94 | 35.37 | 39.22 | 39.22 | +4.15 (+11.83%) | 2,082,792 |
21 Jul 2023 | INR | 32.65 | 35.9 | 32.65 | 35.07 | 35.07 | +1.81 (+5.44%) | 1,240,125 |
20 Jul 2023 | INR | 33 | 33.92 | 32.74 | 33.26 | 33.26 | +0.88 (+2.72%) | 676,619 |