Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 68.48 | 71.85 | 63.55 | 65.35 | 65.35 | +4.32 (+7.08%) | 174,360 |
30 Aug 2023 | INR | 53.18 | 61.8 | 53.18 | 61.03 | 61.03 | +6.78 (+12.50%) | 12,707 |
29 Aug 2023 | INR | 54.4 | 54.5 | 53.1 | 54.25 | 54.25 | +0.3 (+0.56%) | 712 |
28 Aug 2023 | INR | 55.85 | 55.85 | 53.95 | 53.95 | 53.95 | -1.4 (-2.53%) | 2,843 |
25 Aug 2023 | INR | 56.25 | 56.59 | 55.35 | 55.35 | 55.35 | +0.11 (+0.20%) | 2,235 |
24 Aug 2023 | INR | 53.15 | 55.75 | 53.15 | 55.24 | 55.24 | +2.32 (+4.38%) | 6,793 |
23 Aug 2023 | INR | 52.5 | 58.24 | 52.5 | 52.92 | 52.92 | +0.31 (+0.59%) | 15,953 |
22 Aug 2023 | INR | 52.85 | 53.2 | 52.5 | 52.61 | 52.61 | -0.39 (-0.74%) | 2,996 |
21 Aug 2023 | INR | 53.1 | 54.5 | 52.53 | 53 | 53 | -0.56 (-1.05%) | 2,477 |
18 Aug 2023 | INR | 54 | 54 | 52.8 | 53.56 | 53.56 | -0.2 (-0.37%) | 953 |
17 Aug 2023 | INR | 52.7 | 54 | 52 | 53.76 | 53.76 | +1.24 (+2.36%) | 552 |
16 Aug 2023 | INR | 52.3 | 53.9 | 52.3 | 52.52 | 52.52 | -0.85 (-1.59%) | 2,663 |
14 Aug 2023 | INR | 54 | 54.55 | 53 | 53.37 | 53.37 | -0.28 (-0.52%) | 460 |
11 Aug 2023 | INR | 52.28 | 58.5 | 52.28 | 53.65 | 53.65 | +0.3 (+0.56%) | 6,632 |
10 Aug 2023 | INR | 56.97 | 56.97 | 53.35 | 53.35 | 53.35 | -1.16 (-2.13%) | 946 |
9 Aug 2023 | INR | 54.32 | 54.63 | 54.05 | 54.51 | 54.51 | -0.09 (-0.16%) | 158 |
8 Aug 2023 | INR | 55.37 | 55.37 | 54.5 | 54.6 | 54.6 | -0.45 (-0.82%) | 546 |
7 Aug 2023 | INR | 56.9 | 56.9 | 54.15 | 55.05 | 55.05 | +0.14 (+0.25%) | 3,539 |
4 Aug 2023 | INR | 55.05 | 55.05 | 53.3 | 54.91 | 54.91 | +0.71 (+1.31%) | 1,514 |
3 Aug 2023 | INR | 54.8 | 54.9 | 53.35 | 54.2 | 54.2 | +1.3 (+2.46%) | 12 |
2 Aug 2023 | INR | 52.9 | 52.9 | 52.9 | 52.9 | 52.9 | 0.0 (0.0%) | 120 |
1 Aug 2023 | INR | 53.74 | 53.95 | 52.9 | 52.9 | 52.9 | -0.9 (-1.67%) | 751 |
31 Jul 2023 | INR | 54.9 | 55.2 | 53.7 | 53.8 | 53.8 | +0.73 (+1.38%) | 422 |
28 Jul 2023 | INR | 55 | 55 | 53.07 | 53.07 | 53.07 | +0.32 (+0.61%) | 207 |
27 Jul 2023 | INR | 53.1 | 54.6 | 52 | 52.75 | 52.75 | -1 (-1.86%) | 5,115 |
26 Jul 2023 | INR | 53.2 | 53.8 | 52.8 | 53.75 | 53.75 | +1.18 (+2.24%) | 1,640 |
25 Jul 2023 | INR | 54.44 | 54.44 | 52 | 52.57 | 52.57 | -1.21 (-2.25%) | 3,304 |
24 Jul 2023 | INR | 55.14 | 55.2 | 53.78 | 53.78 | 53.78 | -0.17 (-0.32%) | 2,779 |
21 Jul 2023 | INR | 55.98 | 57 | 51.3 | 53.95 | 53.95 | -2.42 (-4.29%) | 10,052 |
20 Jul 2023 | INR | 53.08 | 61.9 | 51.9 | 56.37 | 56.37 | +4.2 (+8.05%) | 37,736 |