Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | -0.9 (-1.99%) | 2,316 |
30 Aug 2023 | INR | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -0.92 (-2.00%) | 1,958 |
29 Aug 2023 | INR | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.93 (-1.98%) | 2,085 |
28 Aug 2023 | INR | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.95 (-1.98%) | 3,709 |
25 Aug 2023 | INR | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.97 (-1.98%) | 3,543 |
24 Aug 2023 | INR | 48.12 | 49 | 48.12 | 48.9 | 48.9 | -0.2 (-0.41%) | 44,430 |
23 Aug 2023 | INR | 48.22 | 49.1 | 48.22 | 49.1 | 49.1 | -0.1 (-0.20%) | 20,670 |
22 Aug 2023 | INR | 48.7 | 49.2 | 48.65 | 49.2 | 49.2 | +0.7 (+1.44%) | 37,911 |
21 Aug 2023 | INR | 46.75 | 48.5 | 46.75 | 48.5 | 48.5 | +0.8 (+1.68%) | 47,552 |
18 Aug 2023 | INR | 47.7 | 47.9 | 47.7 | 47.7 | 47.7 | +0.2 (+0.42%) | 17,319 |
17 Aug 2023 | INR | 47.25 | 47.5 | 47.25 | 47.5 | 47.5 | +0.25 (+0.53%) | 92,530 |
16 Aug 2023 | INR | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.59 (-1.23%) | 83,587 |
14 Aug 2023 | INR | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.97 (-1.99%) | 3,673 |
11 Aug 2023 | INR | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.99 (-1.99%) | 4,892 |
10 Aug 2023 | INR | 50 | 50 | 49.8 | 49.8 | 49.8 | -0.2 (-0.40%) | 214,424 |
9 Aug 2023 | INR | 49.43 | 50 | 49.43 | 50 | 50 | -0.43 (-0.85%) | 204,161 |
8 Aug 2023 | INR | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -1.02 (-1.98%) | 10,163 |
7 Aug 2023 | INR | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -1.05 (-2%) | 858,999 |
4 Aug 2023 | INR | 52.5 | 52.5 | 52.5 | 52.5 | 52.5 | -1.07 (-2.00%) | 718 |
3 Aug 2023 | INR | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | -1.09 (-1.99%) | 1,660 |
2 Aug 2023 | INR | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -1.11 (-1.99%) | 3,856 |
1 Aug 2023 | INR | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | -1.13 (-1.99%) | 3,356 |
31 Jul 2023 | INR | 56.9 | 56.9 | 56.9 | 56.9 | 56.9 | -1.15 (-1.98%) | 12,935 |
28 Jul 2023 | INR | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | +2.75 (+4.97%) | 15,374 |
27 Jul 2023 | INR | 52.05 | 55.3 | 52 | 55.3 | 55.3 | +2.6 (+4.93%) | 14,141 |
26 Jul 2023 | INR | 54 | 54.45 | 51.4 | 52.7 | 52.7 | -1 (-1.86%) | 10,047 |
25 Jul 2023 | INR | 52.5 | 54.25 | 52 | 53.7 | 53.7 | +2 (+3.87%) | 22,323 |
24 Jul 2023 | INR | 51 | 52.35 | 48.2 | 51.7 | 51.7 | +1.7 (+3.40%) | 27,190 |
21 Jul 2023 | INR | 47.7 | 50 | 47.7 | 50 | 50 | +2.35 (+4.93%) | 45,951 |
20 Jul 2023 | INR | 54.85 | 54.85 | 47.45 | 47.65 | 47.65 | -6.35 (-11.76%) | 151,914 |