Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 80.01 | 81.98 | 80.01 | 80.55 | 80.55 | +0.55 (+0.69%) | 2,140 |
30 Aug 2023 | INR | 80.1 | 81.98 | 80 | 80 | 80 | -0.33 (-0.41%) | 3,563 |
29 Aug 2023 | INR | 83.99 | 83.99 | 80 | 80.33 | 80.33 | -3.51 (-4.19%) | 25,278 |
28 Aug 2023 | INR | 79.15 | 84.6 | 79.15 | 83.84 | 83.84 | +2.69 (+3.31%) | 14,891 |
25 Aug 2023 | INR | 81 | 83 | 79.2 | 81.15 | 81.15 | +0.4 (+0.50%) | 8,427 |
24 Aug 2023 | INR | 82.4 | 82.4 | 79.55 | 80.75 | 80.75 | -1.05 (-1.28%) | 9,141 |
23 Aug 2023 | INR | 80.99 | 83 | 79.6 | 81.8 | 81.8 | +1.78 (+2.22%) | 6,878 |
22 Aug 2023 | INR | 81 | 81 | 78.2 | 80.02 | 80.02 | -1.52 (-1.86%) | 6,147 |
21 Aug 2023 | INR | 82.3 | 84 | 81 | 81.54 | 81.54 | -0.35 (-0.43%) | 8,752 |
18 Aug 2023 | INR | 78.99 | 82.17 | 78.99 | 81.89 | 81.89 | +3.63 (+4.64%) | 9,001 |
17 Aug 2023 | INR | 79.7 | 79.7 | 77.5 | 78.26 | 78.26 | -1.24 (-1.56%) | 8,010 |
16 Aug 2023 | INR | 80 | 82.74 | 77.2 | 79.5 | 79.5 | -1.49 (-1.84%) | 11,410 |
14 Aug 2023 | INR | 80.5 | 81 | 79.2 | 80.99 | 80.99 | -1.51 (-1.83%) | 9,130 |
11 Aug 2023 | INR | 79.58 | 83.8 | 79.58 | 82.5 | 82.5 | +1.3 (+1.60%) | 6,467 |
10 Aug 2023 | INR | 82.55 | 84.98 | 81.05 | 81.2 | 81.2 | -1.48 (-1.79%) | 1,521 |
9 Aug 2023 | INR | 82.33 | 85.3 | 81.16 | 82.68 | 82.68 | -1.33 (-1.58%) | 12,148 |
8 Aug 2023 | INR | 81.69 | 84.5 | 80 | 84.01 | 84.01 | +3.46 (+4.30%) | 18,006 |
7 Aug 2023 | INR | 81.99 | 82.6 | 79.5 | 80.55 | 80.55 | -0.78 (-0.96%) | 13,150 |
4 Aug 2023 | INR | 83.99 | 84 | 80.2 | 81.33 | 81.33 | -1.21 (-1.47%) | 4,452 |
3 Aug 2023 | INR | 80.1 | 85.12 | 79.1 | 82.54 | 82.54 | +1.47 (+1.81%) | 15,535 |
2 Aug 2023 | INR | 83 | 84.8 | 79.2 | 81.07 | 81.07 | -1.12 (-1.36%) | 15,406 |
1 Aug 2023 | INR | 78.25 | 82.22 | 78.25 | 82.19 | 82.19 | +3.88 (+4.95%) | 33,034 |
31 Jul 2023 | INR | 78.18 | 79 | 75 | 78.31 | 78.31 | +0.13 (+0.17%) | 13,317 |
28 Jul 2023 | INR | 78 | 81 | 76 | 78.18 | 78.18 | -1.77 (-2.21%) | 17,412 |
27 Jul 2023 | INR | 79.55 | 80.9 | 76.95 | 79.95 | 79.95 | -1 (-1.24%) | 32,605 |
26 Jul 2023 | INR | 83.99 | 84.4 | 78.4 | 80.95 | 80.95 | -2.97 (-3.54%) | 65,672 |
25 Jul 2023 | INR | 87.01 | 89.65 | 80.47 | 83.92 | 83.92 | +6.92 (+8.99%) | 389,700 |
24 Jul 2023 | INR | 77 | 77 | 77 | 77 | 77 | +12.83 (+19.99%) | 159,416 |
21 Jul 2023 | INR | 64.72 | 67 | 62.45 | 64.17 | 64.17 | +0.67 (+1.06%) | 40,690 |
20 Jul 2023 | INR | 64.65 | 66.81 | 63 | 63.5 | 63.5 | -1.26 (-1.95%) | 70,303 |