Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 79.79 | 81.5 | 78.65 | 80.47 | 80.47 | +2.26 (+2.89%) | 84,655 |
30 Aug 2023 | INR | 77.3 | 81.37 | 77.3 | 78.21 | 78.21 | +0.81 (+1.05%) | 41,418 |
29 Aug 2023 | INR | 77.01 | 78.5 | 75.9 | 77.4 | 77.4 | +0.45 (+0.58%) | 59,575 |
28 Aug 2023 | INR | 78.76 | 82.43 | 76.57 | 76.95 | 76.95 | -1.78 (-2.26%) | 87,584 |
25 Aug 2023 | INR | 73.19 | 79.7 | 72.55 | 78.73 | 78.73 | +5.72 (+7.83%) | 237,404 |
24 Aug 2023 | INR | 73.19 | 75.44 | 72.79 | 73.01 | 73.01 | -0.17 (-0.23%) | 43,811 |
23 Aug 2023 | INR | 74.59 | 74.59 | 72.65 | 73.18 | 73.18 | -0.57 (-0.77%) | 43,056 |
22 Aug 2023 | INR | 74.51 | 74.68 | 72.79 | 73.75 | 73.75 | -0.72 (-0.97%) | 20,550 |
21 Aug 2023 | INR | 72.31 | 75.58 | 72.31 | 74.47 | 74.47 | +2.32 (+3.22%) | 63,834 |
18 Aug 2023 | INR | 74 | 74.53 | 71.35 | 72.15 | 72.15 | -1.69 (-2.29%) | 120,186 |
17 Aug 2023 | INR | 70.79 | 74 | 69.5 | 73.84 | 73.84 | +4.23 (+6.08%) | 138,653 |
16 Aug 2023 | INR | 67.5 | 72.05 | 65.45 | 69.61 | 69.61 | +4.84 (+7.47%) | 6,957,079 |
14 Aug 2023 | INR | 65.01 | 66 | 63.6 | 64.77 | 64.77 | -1.12 (-1.70%) | 46,224 |
11 Aug 2023 | INR | 65.52 | 66.95 | 65.52 | 65.89 | 65.89 | -0.12 (-0.18%) | 52,951 |
10 Aug 2023 | INR | 65.02 | 66.9 | 65.02 | 66.01 | 66.01 | 0.0 (0.0%) | 14,910 |
9 Aug 2023 | INR | 65.21 | 66.71 | 65.21 | 66.01 | 66.01 | +0.23 (+0.35%) | 32,023 |
8 Aug 2023 | INR | 66.62 | 67.12 | 65.56 | 65.78 | 65.78 | -0.84 (-1.26%) | 20,904 |
7 Aug 2023 | INR | 66.99 | 66.99 | 64.35 | 66.62 | 66.62 | +2.04 (+3.16%) | 15,898 |
4 Aug 2023 | INR | 65 | 65.31 | 64.2 | 64.58 | 64.58 | +0.24 (+0.37%) | 17,631 |
3 Aug 2023 | INR | 64.15 | 65.21 | 63.5 | 64.34 | 64.34 | -0.35 (-0.54%) | 23,981 |
2 Aug 2023 | INR | 65.15 | 66.82 | 63.81 | 64.69 | 64.69 | -1.06 (-1.61%) | 26,260 |
1 Aug 2023 | INR | 66.39 | 67.3 | 65.1 | 65.75 | 65.75 | +0.05 (+0.08%) | 45,577 |
31 Jul 2023 | INR | 65.42 | 66.93 | 65.42 | 65.7 | 65.7 | +0.29 (+0.44%) | 37,587 |
28 Jul 2023 | INR | 65.8 | 66 | 65.29 | 65.41 | 65.41 | +0.49 (+0.75%) | 24,403 |
27 Jul 2023 | INR | 64.02 | 66.38 | 64.02 | 64.92 | 64.92 | +0.32 (+0.50%) | 65,570 |
26 Jul 2023 | INR | 66.91 | 66.91 | 64.1 | 64.6 | 64.6 | -1.34 (-2.03%) | 11,303 |
25 Jul 2023 | INR | 67.41 | 68.03 | 65.32 | 65.94 | 65.94 | +0.58 (+0.89%) | 86,470 |
24 Jul 2023 | INR | 65 | 66.45 | 64.67 | 65.36 | 65.36 | +0.53 (+0.82%) | 16,124 |
21 Jul 2023 | INR | 64.45 | 65.37 | 63.34 | 64.83 | 64.83 | +0.17 (+0.26%) | 32,776 |
20 Jul 2023 | INR | 64.95 | 65.52 | 64.08 | 64.66 | 64.66 | +0.17 (+0.26%) | 18,255 |