Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 64.79 | 65.4 | 63.98 | 64.73 | 64.73 | +0.42 (+0.65%) | 51,264 |
30 Aug 2023 | INR | 65.54 | 65.95 | 64.12 | 64.31 | 64.31 | +0.75 (+1.18%) | 10,734 |
29 Aug 2023 | INR | 65.1 | 65.6 | 63.4 | 63.56 | 63.56 | -1.39 (-2.14%) | 5,859 |
28 Aug 2023 | INR | 64.01 | 66 | 64.01 | 64.95 | 64.95 | +1.04 (+1.63%) | 29,763 |
25 Aug 2023 | INR | 62.92 | 65.85 | 62.73 | 63.91 | 63.91 | +1 (+1.59%) | 76,650 |
24 Aug 2023 | INR | 64.26 | 64.8 | 62.4 | 62.91 | 62.91 | -1.22 (-1.90%) | 49,386 |
23 Aug 2023 | INR | 64 | 65.26 | 64 | 64.13 | 64.13 | -0.56 (-0.87%) | 16,591 |
22 Aug 2023 | INR | 65.51 | 66.32 | 64.1 | 64.69 | 64.69 | -0.74 (-1.13%) | 91,087 |
21 Aug 2023 | INR | 62.02 | 67.35 | 62.02 | 65.43 | 65.43 | +4.26 (+6.96%) | 205,393 |
18 Aug 2023 | INR | 59.76 | 63.15 | 59.76 | 61.17 | 61.17 | +1.65 (+2.77%) | 40,384 |
17 Aug 2023 | INR | 57 | 59.8 | 55.9 | 59.52 | 59.52 | +2.31 (+4.04%) | 130,538 |
16 Aug 2023 | INR | 57.06 | 57.9 | 57 | 57.21 | 57.21 | -0.09 (-0.16%) | 5,268 |
14 Aug 2023 | INR | 56.73 | 57.83 | 56 | 57.3 | 57.3 | +0.36 (+0.63%) | 29,941 |
11 Aug 2023 | INR | 57.16 | 57.9 | 56.5 | 56.94 | 56.94 | -0.28 (-0.49%) | 13,181 |
10 Aug 2023 | INR | 57.01 | 57.8 | 56.78 | 57.22 | 57.22 | +0.24 (+0.42%) | 37,277 |
9 Aug 2023 | INR | 56.5 | 58.05 | 56.5 | 56.98 | 56.98 | -0.67 (-1.16%) | 39,646 |
8 Aug 2023 | INR | 57.55 | 59 | 57.26 | 57.65 | 57.65 | -0.32 (-0.55%) | 22,140 |
7 Aug 2023 | INR | 60.99 | 60.99 | 57.1 | 57.97 | 57.97 | -3.37 (-5.49%) | 37,234 |
4 Aug 2023 | INR | 60 | 62.45 | 59.76 | 61.34 | 61.34 | +1.29 (+2.15%) | 24,467 |
3 Aug 2023 | INR | 59.21 | 61.11 | 59.21 | 60.05 | 60.05 | 0.0 (0.0%) | 18,862 |
2 Aug 2023 | INR | 59.06 | 61.4 | 59.06 | 60.05 | 60.05 | +0.35 (+0.59%) | 38,572 |
1 Aug 2023 | INR | 59.3 | 60.54 | 58.95 | 59.7 | 59.7 | +0.31 (+0.52%) | 10,027 |
31 Jul 2023 | INR | 58 | 60 | 57.95 | 59.39 | 59.39 | +1.5 (+2.59%) | 50,479 |
28 Jul 2023 | INR | 55.5 | 58.5 | 55.5 | 57.89 | 57.89 | +1.73 (+3.08%) | 8,000 |
27 Jul 2023 | INR | 56.41 | 57.14 | 56.15 | 56.16 | 56.16 | -0.22 (-0.39%) | 4,869 |
26 Jul 2023 | INR | 57.54 | 57.54 | 55.96 | 56.38 | 56.38 | -0.35 (-0.62%) | 22,275 |
25 Jul 2023 | INR | 55.8 | 57.7 | 55.74 | 56.73 | 56.73 | +1.59 (+2.88%) | 41,561 |
24 Jul 2023 | INR | 54.56 | 55.76 | 54.56 | 55.14 | 55.14 | -0.01 (-0.02%) | 4,688 |
21 Jul 2023 | INR | 56.05 | 56.11 | 54.7 | 55.15 | 55.15 | -0.7 (-1.25%) | 31,001 |
20 Jul 2023 | INR | 56.4 | 56.4 | 55.3 | 55.85 | 55.85 | +0.2 (+0.36%) | 16,933 |