Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 30.95 | 30.95 | 28.26 | 28.56 | 28.56 | -0.99 (-3.35%) | 12,299 |
30 Aug 2023 | INR | 30.9 | 30.9 | 28.6 | 29.55 | 29.55 | -0.44 (-1.47%) | 16,459 |
29 Aug 2023 | INR | 30.95 | 30.95 | 29.5 | 29.99 | 29.99 | -0.01 (-0.03%) | 15,406 |
28 Aug 2023 | INR | 28.5 | 31 | 28.5 | 30 | 30 | 0.0 (0.0%) | 40,869 |
25 Aug 2023 | INR | 31.45 | 31.45 | 29.3 | 30 | 30 | +0.01 (+0.03%) | 28,538 |
24 Aug 2023 | INR | 30 | 30.34 | 28.01 | 29.99 | 29.99 | +1.09 (+3.77%) | 129,654 |
23 Aug 2023 | INR | 30 | 30 | 27.71 | 28.9 | 28.9 | -0.05 (-0.17%) | 14,296 |
22 Aug 2023 | INR | 28.5 | 28.95 | 26.3 | 28.95 | 28.95 | +1.37 (+4.97%) | 30,740 |
21 Aug 2023 | INR | 26.79 | 27.58 | 26.79 | 27.58 | 27.58 | +1.31 (+4.99%) | 32,369 |
18 Aug 2023 | INR | 26.28 | 26.29 | 26.27 | 26.27 | 26.27 | +0.49 (+1.90%) | 11,701 |
17 Aug 2023 | INR | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | +0.5 (+1.98%) | 6,932 |
16 Aug 2023 | INR | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | +0.49 (+1.98%) | 7,130 |
14 Aug 2023 | INR | 24.79 | 24.79 | 24.7 | 24.79 | 24.79 | +0.48 (+1.97%) | 5,056 |
11 Aug 2023 | INR | 23.37 | 24.31 | 23.37 | 24.31 | 24.31 | +0.47 (+1.97%) | 15,725 |
10 Aug 2023 | INR | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | +0.46 (+1.97%) | 2,470 |
9 Aug 2023 | INR | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | +0.45 (+1.96%) | 2,800 |
8 Aug 2023 | INR | 22.05 | 22.93 | 22.05 | 22.93 | 22.93 | +0.44 (+1.96%) | 8,535 |
7 Aug 2023 | INR | 22.51 | 22.51 | 22.49 | 22.49 | 22.49 | -0.45 (-1.96%) | 3,142 |
4 Aug 2023 | INR | 23.3 | 23.3 | 22.94 | 22.94 | 22.94 | -0.46 (-1.97%) | 1,102 |
3 Aug 2023 | INR | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | -0.47 (-1.97%) | 206 |
2 Aug 2023 | INR | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.48 (-1.97%) | 10,906 |
1 Aug 2023 | INR | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.49 (-1.97%) | 486 |
31 Jul 2023 | INR | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.5 (-1.97%) | 1,600 |
28 Jul 2023 | INR | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.51 (-1.97%) | 5,500 |
27 Jul 2023 | INR | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.52 (-1.97%) | 4,671 |
26 Jul 2023 | INR | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.53 (-1.97%) | 15,250 |
25 Jul 2023 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | -0.54 (-1.97%) | 3,100 |
24 Jul 2023 | INR | 28 | 28 | 27.44 | 27.44 | 27.44 | -0.55 (-1.96%) | 9,120 |
21 Jul 2023 | INR | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.0 (0.0%) | 0 |
20 Jul 2023 | INR | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.0 (0.0%) | 0 |