Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 54.99 | 54.99 | 50.8 | 52.93 | 52.93 | -0.58 (-1.08%) | 112,440 |
30 Aug 2023 | INR | 48.5 | 54.5 | 48.5 | 53.51 | 53.51 | +2.45 (+4.80%) | 7,669 |
29 Aug 2023 | INR | 55.44 | 55.44 | 47.55 | 51.06 | 51.06 | +0.46 (+0.91%) | 15,034 |
28 Aug 2023 | INR | 47.44 | 51.99 | 45.01 | 50.6 | 50.6 | +3.16 (+6.66%) | 6,098 |
25 Aug 2023 | INR | 47.98 | 47.99 | 45.01 | 47.44 | 47.44 | +2.17 (+4.79%) | 553 |
24 Aug 2023 | INR | 48 | 48 | 45.25 | 45.27 | 45.27 | -1.35 (-2.90%) | 1,062 |
23 Aug 2023 | INR | 48 | 48 | 44.45 | 46.62 | 46.62 | -1.17 (-2.45%) | 222 |
22 Aug 2023 | INR | 48.2 | 48.2 | 47.79 | 47.79 | 47.79 | +3.89 (+8.86%) | 217 |
21 Aug 2023 | INR | 46 | 50.3 | 43.5 | 43.9 | 43.9 | -1.98 (-4.32%) | 1,106 |
18 Aug 2023 | INR | 52.2 | 52.2 | 44.1 | 45.88 | 45.88 | -2.12 (-4.42%) | 1,149 |
17 Aug 2023 | INR | 48 | 48 | 48 | 48 | 48 | 0.0 (0.0%) | 0 |
16 Aug 2023 | INR | 48 | 48 | 48 | 48 | 48 | +0.7 (+1.48%) | 1 |
14 Aug 2023 | INR | 47.5 | 47.5 | 47.3 | 47.3 | 47.3 | +0.3 (+0.64%) | 126 |
11 Aug 2023 | INR | 45.99 | 47.68 | 45 | 47 | 47 | +3.65 (+8.42%) | 10,197 |
10 Aug 2023 | INR | 42.52 | 47.4 | 42.52 | 43.35 | 43.35 | -1.44 (-3.22%) | 61 |
9 Aug 2023 | INR | 43.06 | 46.5 | 43.06 | 44.79 | 44.79 | -2.21 (-4.70%) | 2,934 |
8 Aug 2023 | INR | 48.5 | 48.5 | 46 | 47 | 47 | +0.12 (+0.26%) | 307 |
7 Aug 2023 | INR | 43.5 | 46.88 | 43.5 | 46.88 | 46.88 | +4.26 (+10.00%) | 1,477 |
4 Aug 2023 | INR | 45.63 | 45.64 | 41.31 | 42.62 | 42.62 | -0.85 (-1.96%) | 5,968 |
3 Aug 2023 | INR | 44 | 44.99 | 43.47 | 43.47 | 43.47 | -2.28 (-4.98%) | 3,206 |
2 Aug 2023 | INR | 45.2 | 45.75 | 45 | 45.75 | 45.75 | -0.25 (-0.54%) | 152 |
1 Aug 2023 | INR | 46 | 46 | 46 | 46 | 46 | 0.0 (0.0%) | 250 |
31 Jul 2023 | INR | 46 | 46 | 45.99 | 46 | 46 | -0.49 (-1.05%) | 221 |
28 Jul 2023 | INR | 46.75 | 46.75 | 44.91 | 46.49 | 46.49 | -0.77 (-1.63%) | 162 |
27 Jul 2023 | INR | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.0 (0.0%) | 0 |
26 Jul 2023 | INR | 46.4 | 50 | 46.4 | 47.26 | 47.26 | -1.57 (-3.22%) | 427 |
25 Jul 2023 | INR | 49 | 51.2 | 48.83 | 48.83 | 48.83 | -2.57 (-5%) | 565 |
24 Jul 2023 | INR | 51.4 | 51.4 | 51.4 | 51.4 | 51.4 | +1.41 (+2.82%) | 1 |
21 Jul 2023 | INR | 50.85 | 50.85 | 47.65 | 49.99 | 49.99 | +1.55 (+3.20%) | 755 |
20 Jul 2023 | INR | 48.85 | 48.85 | 48.4 | 48.44 | 48.44 | +1.89 (+4.06%) | 126 |