Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 31 | 31.45 | 30.8 | 30.84 | 30.84 | -0.26 (-0.84%) | 16,504 |
30 Aug 2023 | INR | 29.9 | 31.54 | 29.9 | 31.1 | 31.1 | +0.93 (+3.08%) | 58,608 |
29 Aug 2023 | INR | 30.17 | 30.49 | 30 | 30.17 | 30.17 | -0.02 (-0.07%) | 16,204 |
28 Aug 2023 | INR | 30.11 | 30.45 | 30.01 | 30.19 | 30.19 | -0.03 (-0.10%) | 14,523 |
25 Aug 2023 | INR | 29.8 | 30.5 | 29.8 | 30.22 | 30.22 | -0.03 (-0.10%) | 18,408 |
24 Aug 2023 | INR | 30.7 | 30.7 | 29.95 | 30.25 | 30.25 | -0.43 (-1.40%) | 54,205 |
23 Aug 2023 | INR | 30.69 | 30.73 | 30.55 | 30.68 | 30.68 | +0.13 (+0.43%) | 2,878 |
22 Aug 2023 | INR | 30.79 | 30.89 | 30.5 | 30.55 | 30.55 | -0.17 (-0.55%) | 11,273 |
21 Aug 2023 | INR | 30.99 | 31.09 | 30.56 | 30.72 | 30.72 | +0.08 (+0.26%) | 4,311 |
18 Aug 2023 | INR | 30.51 | 31.35 | 30.51 | 30.64 | 30.64 | -0.24 (-0.78%) | 18,582 |
17 Aug 2023 | INR | 31 | 31.89 | 30.4 | 30.88 | 30.88 | +0.18 (+0.59%) | 30,333 |
16 Aug 2023 | INR | 30.64 | 31.11 | 30.35 | 30.7 | 30.7 | +0.26 (+0.85%) | 5,731 |
14 Aug 2023 | INR | 30.74 | 31 | 30.3 | 30.44 | 30.44 | -0.5 (-1.62%) | 25,503 |
11 Aug 2023 | INR | 31.18 | 31.24 | 30.9 | 30.94 | 30.94 | -0.09 (-0.29%) | 3,861 |
10 Aug 2023 | INR | 31.61 | 31.75 | 30.96 | 31.03 | 31.03 | -0.05 (-0.16%) | 7,792 |
9 Aug 2023 | INR | 31.9 | 31.9 | 30.46 | 31.08 | 31.08 | -1.42 (-4.37%) | 51,224 |
8 Aug 2023 | INR | 31.21 | 32.89 | 31.2 | 32.5 | 32.5 | +1.16 (+3.70%) | 52,159 |
7 Aug 2023 | INR | 31.5 | 31.5 | 30.9 | 31.34 | 31.34 | -0.05 (-0.16%) | 15,449 |
4 Aug 2023 | INR | 31.2 | 31.59 | 30.29 | 31.39 | 31.39 | +0.8 (+2.62%) | 10,702 |
3 Aug 2023 | INR | 31 | 31.01 | 30.35 | 30.59 | 30.59 | -0.44 (-1.42%) | 15,909 |
2 Aug 2023 | INR | 31.5 | 31.64 | 31 | 31.03 | 31.03 | +0.05 (+0.16%) | 6,318 |
1 Aug 2023 | INR | 31.56 | 32.1 | 30.25 | 30.98 | 30.98 | -0.43 (-1.37%) | 44,788 |
31 Jul 2023 | INR | 31.95 | 32 | 31.05 | 31.41 | 31.41 | -0.15 (-0.48%) | 6,903 |
28 Jul 2023 | INR | 31.61 | 32.2 | 30.9 | 31.56 | 31.56 | +0.2 (+0.64%) | 13,738 |
27 Jul 2023 | INR | 31.65 | 32.7 | 30.61 | 31.36 | 31.36 | -0.89 (-2.76%) | 21,252 |
26 Jul 2023 | INR | 32.2 | 33.04 | 32.09 | 32.25 | 32.25 | -0.13 (-0.40%) | 17,110 |
25 Jul 2023 | INR | 32.89 | 33.3 | 32.15 | 32.38 | 32.38 | +0.84 (+2.66%) | 21,077 |
24 Jul 2023 | INR | 30.1 | 32.39 | 30 | 31.54 | 31.54 | +1.44 (+4.78%) | 122,939 |
21 Jul 2023 | INR | 29.15 | 30.59 | 29.15 | 30.1 | 30.1 | -0.72 (-2.34%) | 6,524 |
20 Jul 2023 | INR | 30.28 | 31.5 | 30.28 | 30.82 | 30.82 | +0.54 (+1.78%) | 33,539 |