Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 63.43 | 65 | 63.25 | 64.42 | 64.42 | +0.97 (+1.53%) | 13,422 |
30 Aug 2023 | INR | 64 | 65 | 63.02 | 63.45 | 63.45 | +0.69 (+1.10%) | 5,084 |
29 Aug 2023 | INR | 63.3 | 64.15 | 62.66 | 62.76 | 62.76 | -0.72 (-1.13%) | 10,487 |
28 Aug 2023 | INR | 63.01 | 64.9 | 63.01 | 63.48 | 63.48 | -0.01 (-0.02%) | 4,784 |
25 Aug 2023 | INR | 65.87 | 65.87 | 63.1 | 63.49 | 63.49 | -2.03 (-3.10%) | 8,856 |
24 Aug 2023 | INR | 64.31 | 66.1 | 64.3 | 65.52 | 65.52 | +1.01 (+1.57%) | 11,807 |
23 Aug 2023 | INR | 63.6 | 66 | 63.6 | 64.51 | 64.51 | -0.5 (-0.77%) | 5,532 |
22 Aug 2023 | INR | 64.85 | 66.15 | 62.65 | 65.01 | 65.01 | +0.34 (+0.53%) | 19,294 |
21 Aug 2023 | INR | 61.75 | 65.1 | 60.56 | 64.67 | 64.67 | +1.9 (+3.03%) | 17,978 |
18 Aug 2023 | INR | 62.94 | 63.24 | 62.15 | 62.77 | 62.77 | -0.01 (-0.02%) | 6,266 |
17 Aug 2023 | INR | 63.5 | 63.9 | 61.5 | 62.78 | 62.78 | -0.61 (-0.96%) | 6,557 |
16 Aug 2023 | INR | 60.5 | 65 | 60.5 | 63.39 | 63.39 | +0.33 (+0.52%) | 47,087 |
14 Aug 2023 | INR | 60.56 | 63.06 | 58 | 63.06 | 63.06 | +3 (+5.00%) | 42,672 |
11 Aug 2023 | INR | 61.35 | 62.39 | 58.92 | 60.06 | 60.06 | -1.96 (-3.16%) | 41,318 |
10 Aug 2023 | INR | 62.99 | 63.32 | 61.51 | 62.02 | 62.02 | +0.21 (+0.34%) | 4,050 |
9 Aug 2023 | INR | 62.99 | 63.48 | 61.5 | 61.81 | 61.81 | -0.26 (-0.42%) | 3,368 |
8 Aug 2023 | INR | 63 | 64 | 62 | 62.07 | 62.07 | -0.9 (-1.43%) | 12,880 |
7 Aug 2023 | INR | 61 | 63.8 | 60.7 | 62.97 | 62.97 | +1.99 (+3.26%) | 13,816 |
4 Aug 2023 | INR | 61.42 | 62.4 | 60 | 60.98 | 60.98 | +1.46 (+2.45%) | 5,307 |
3 Aug 2023 | INR | 59.2 | 59.99 | 58.22 | 59.52 | 59.52 | -0.07 (-0.12%) | 13,221 |
2 Aug 2023 | INR | 60.05 | 62 | 59.2 | 59.59 | 59.59 | -0.45 (-0.75%) | 7,918 |
1 Aug 2023 | INR | 60.5 | 60.99 | 59 | 60.04 | 60.04 | +0.22 (+0.37%) | 5,738 |
31 Jul 2023 | INR | 60 | 61.49 | 59 | 59.82 | 59.82 | -0.17 (-0.28%) | 10,568 |
28 Jul 2023 | INR | 61 | 61.5 | 59.1 | 59.99 | 59.99 | -1 (-1.64%) | 17,658 |
27 Jul 2023 | INR | 61.8 | 62.4 | 60.5 | 60.99 | 60.99 | +0.55 (+0.91%) | 8,554 |
26 Jul 2023 | INR | 61.2 | 62 | 60 | 60.44 | 60.44 | -1.11 (-1.80%) | 17,672 |
25 Jul 2023 | INR | 63.3 | 63.3 | 60.55 | 61.55 | 61.55 | -1.69 (-2.67%) | 9,545 |
24 Jul 2023 | INR | 63.35 | 64.2 | 62.25 | 63.24 | 63.24 | +0.05 (+0.08%) | 30,317 |
21 Jul 2023 | INR | 65.85 | 65.85 | 62 | 63.19 | 63.19 | -0.73 (-1.14%) | 11,089 |
20 Jul 2023 | INR | 62.95 | 64.8 | 62.95 | 63.92 | 63.92 | -0.31 (-0.48%) | 12,980 |