Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 28.92 | 29.2 | 28.22 | 28.45 | 28.45 | +0.04 (+0.14%) | 73,901 |
30 Aug 2023 | INR | 26.82 | 28.91 | 26.82 | 28.41 | 28.41 | +0.85 (+3.08%) | 78,428 |
29 Aug 2023 | INR | 27.42 | 28.63 | 27.42 | 27.56 | 27.56 | -0.05 (-0.18%) | 28,110 |
28 Aug 2023 | INR | 28.1 | 29.09 | 27.35 | 27.61 | 27.61 | -1.02 (-3.56%) | 103,262 |
25 Aug 2023 | INR | 28.98 | 29.32 | 28.46 | 28.63 | 28.63 | -0.15 (-0.52%) | 45,484 |
24 Aug 2023 | INR | 29 | 30.05 | 28.55 | 28.78 | 28.78 | -0.22 (-0.76%) | 101,278 |
23 Aug 2023 | INR | 29.17 | 29.23 | 28.87 | 29 | 29 | -0.03 (-0.10%) | 52,666 |
22 Aug 2023 | INR | 28.05 | 30.05 | 28.05 | 29.03 | 29.03 | -0.52 (-1.76%) | 75,320 |
21 Aug 2023 | INR | 29 | 30.18 | 28.85 | 29.55 | 29.55 | -0.24 (-0.81%) | 29,587 |
18 Aug 2023 | INR | 29.05 | 30.72 | 29.05 | 29.79 | 29.79 | +0.76 (+2.62%) | 713,179 |
17 Aug 2023 | INR | 29.53 | 29.9 | 28.78 | 29.03 | 29.03 | -0.5 (-1.69%) | 47,070 |
16 Aug 2023 | INR | 29.15 | 30.18 | 28.47 | 29.53 | 29.53 | +0.24 (+0.82%) | 155,468 |
14 Aug 2023 | INR | 27.65 | 29.82 | 27.1 | 29.29 | 29.29 | +2.36 (+8.76%) | 310,714 |
11 Aug 2023 | INR | 27.71 | 28.5 | 26.5 | 26.93 | 26.93 | -1.35 (-4.77%) | 42,260 |
10 Aug 2023 | INR | 26.8 | 28.75 | 26.8 | 28.28 | 28.28 | +0.94 (+3.44%) | 60,718 |
9 Aug 2023 | INR | 25.73 | 27.61 | 25.3 | 27.34 | 27.34 | +2.03 (+8.02%) | 79,253 |
8 Aug 2023 | INR | 25.3 | 26.15 | 25.16 | 25.31 | 25.31 | -0.22 (-0.86%) | 50,571 |
7 Aug 2023 | INR | 25.31 | 25.95 | 25.31 | 25.53 | 25.53 | -0.11 (-0.43%) | 37,674 |
4 Aug 2023 | INR | 26.3 | 26.3 | 25.6 | 25.64 | 25.64 | -0.31 (-1.19%) | 18,287 |
3 Aug 2023 | INR | 26 | 26.55 | 25.5 | 25.95 | 25.95 | -0.08 (-0.31%) | 19,421 |
2 Aug 2023 | INR | 27.6 | 27.6 | 25.5 | 26.03 | 26.03 | -1.45 (-5.28%) | 78,324 |
1 Aug 2023 | INR | 25.9 | 27.58 | 25.9 | 27.48 | 27.48 | +1.54 (+5.94%) | 51,719 |
31 Jul 2023 | INR | 25.24 | 26.34 | 25.24 | 25.94 | 25.94 | +0.18 (+0.70%) | 52,864 |
28 Jul 2023 | INR | 25.84 | 26.14 | 25.57 | 25.76 | 25.76 | -0.04 (-0.16%) | 48,861 |
27 Jul 2023 | INR | 26 | 26.45 | 25.71 | 25.8 | 25.8 | -0.1 (-0.39%) | 36,385 |
26 Jul 2023 | INR | 26.34 | 26.49 | 25.86 | 25.9 | 25.9 | -0.27 (-1.03%) | 23,985 |
25 Jul 2023 | INR | 26.4 | 26.56 | 25.91 | 26.17 | 26.17 | -0.16 (-0.61%) | 24,980 |
24 Jul 2023 | INR | 26 | 27.45 | 26 | 26.33 | 26.33 | -0.01 (-0.04%) | 102,141 |
21 Jul 2023 | INR | 26.61 | 27.1 | 26.01 | 26.34 | 26.34 | -0.46 (-1.72%) | 114,091 |
20 Jul 2023 | INR | 27.52 | 27.59 | 26.75 | 26.8 | 26.8 | -0.72 (-2.62%) | 45,034 |