Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 15.36 | 15.9 | 15.35 | 15.8 | 15.8 | +0.17 (+1.09%) | 223,544 |
30 Aug 2023 | INR | 15.75 | 15.79 | 15.26 | 15.63 | 15.63 | -0.16 (-1.01%) | 84,358 |
29 Aug 2023 | INR | 15.7 | 16.2 | 15.62 | 15.79 | 15.79 | -0.12 (-0.75%) | 60,593 |
28 Aug 2023 | INR | 16.5 | 16.5 | 14.75 | 15.91 | 15.91 | -0.26 (-1.61%) | 79,179 |
25 Aug 2023 | INR | 16.3 | 16.5 | 15.85 | 16.17 | 16.17 | +0.15 (+0.94%) | 84,517 |
24 Aug 2023 | INR | 16 | 16.5 | 15.63 | 16.02 | 16.02 | +0.08 (+0.50%) | 63,414 |
23 Aug 2023 | INR | 16 | 16.6 | 15.52 | 15.94 | 15.94 | +0.18 (+1.14%) | 274,365 |
22 Aug 2023 | INR | 15.52 | 16.2 | 15.52 | 15.76 | 15.76 | -0.13 (-0.82%) | 45,276 |
21 Aug 2023 | INR | 16.65 | 16.65 | 15.5 | 15.89 | 15.89 | +0.2 (+1.27%) | 144,837 |
18 Aug 2023 | INR | 15.6 | 16.5 | 13.4 | 15.69 | 15.69 | +0.25 (+1.62%) | 647,697 |
17 Aug 2023 | INR | 15.5 | 16.1 | 15.03 | 15.44 | 15.44 | +0.22 (+1.45%) | 88,673 |
16 Aug 2023 | INR | 14.5 | 15.5 | 14.5 | 15.22 | 15.22 | +0.37 (+2.49%) | 96,723 |
14 Aug 2023 | INR | 16.62 | 16.89 | 13.5 | 14.85 | 14.85 | -1.44 (-8.84%) | 147,126 |
11 Aug 2023 | INR | 16.55 | 16.6 | 16.1 | 16.29 | 16.29 | +0.01 (+0.06%) | 58,260 |
10 Aug 2023 | INR | 16.63 | 16.89 | 16.06 | 16.28 | 16.28 | -0.35 (-2.10%) | 64,936 |
9 Aug 2023 | INR | 16.12 | 17 | 16 | 16.63 | 16.63 | +0.29 (+1.77%) | 83,871 |
8 Aug 2023 | INR | 16.69 | 17.1 | 16.2 | 16.34 | 16.34 | -0.02 (-0.12%) | 48,584 |
7 Aug 2023 | INR | 15.89 | 17.19 | 15.68 | 16.36 | 16.36 | +0.63 (+4.01%) | 138,186 |
4 Aug 2023 | INR | 15.6 | 15.79 | 15.56 | 15.73 | 15.73 | +0.13 (+0.83%) | 53,976 |
3 Aug 2023 | INR | 15.9 | 15.9 | 15.56 | 15.6 | 15.6 | -0.08 (-0.51%) | 50,228 |
2 Aug 2023 | INR | 15.89 | 15.89 | 15.52 | 15.68 | 15.68 | +0.1 (+0.64%) | 101,785 |
1 Aug 2023 | INR | 15.72 | 15.95 | 15.5 | 15.58 | 15.58 | -0.12 (-0.76%) | 84,885 |
31 Jul 2023 | INR | 15.74 | 15.8 | 15.56 | 15.7 | 15.7 | -0.05 (-0.32%) | 71,696 |
28 Jul 2023 | INR | 15.98 | 15.98 | 15.55 | 15.75 | 15.75 | +0.05 (+0.32%) | 55,654 |
27 Jul 2023 | INR | 15.9 | 15.9 | 15.51 | 15.7 | 15.7 | -0.16 (-1.01%) | 76,004 |
26 Jul 2023 | INR | 15.91 | 15.91 | 15.5 | 15.86 | 15.86 | +0.02 (+0.13%) | 79,287 |
25 Jul 2023 | INR | 15.97 | 15.97 | 15.54 | 15.84 | 15.84 | +0.29 (+1.86%) | 52,622 |
24 Jul 2023 | INR | 16.05 | 16.05 | 15.5 | 15.55 | 15.55 | -0.24 (-1.52%) | 66,912 |
21 Jul 2023 | INR | 15.28 | 15.86 | 15.28 | 15.79 | 15.79 | +0.25 (+1.61%) | 70,896 |
20 Jul 2023 | INR | 15.98 | 16 | 15.5 | 15.54 | 15.54 | -0.22 (-1.40%) | 102,723 |