Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 28.45 | 28.45 | 26.92 | 27.08 | 27.08 | -0.57 (-2.06%) | 5,724 |
30 Aug 2023 | INR | 26.5 | 27.65 | 26.5 | 27.65 | 27.65 | +0.81 (+3.02%) | 2,674 |
29 Aug 2023 | INR | 26.99 | 27.25 | 26.55 | 26.84 | 26.84 | +0.43 (+1.63%) | 3,900 |
28 Aug 2023 | INR | 26.21 | 27 | 26.21 | 26.41 | 26.41 | -0.33 (-1.23%) | 2,046 |
25 Aug 2023 | INR | 26.6 | 27 | 26.5 | 26.74 | 26.74 | -0.47 (-1.73%) | 3,500 |
24 Aug 2023 | INR | 27.25 | 28 | 27.05 | 27.21 | 27.21 | 0.0 (0.0%) | 3,335 |
23 Aug 2023 | INR | 27 | 27.5 | 26.5 | 27.21 | 27.21 | +0.41 (+1.53%) | 3,992 |
22 Aug 2023 | INR | 26.85 | 27.4 | 26.7 | 26.8 | 26.8 | +0.36 (+1.36%) | 12,510 |
21 Aug 2023 | INR | 25.97 | 26.95 | 25.95 | 26.44 | 26.44 | -0.06 (-0.23%) | 15,000 |
18 Aug 2023 | INR | 26.01 | 27.38 | 26.01 | 26.5 | 26.5 | -0.01 (-0.04%) | 2,355 |
17 Aug 2023 | INR | 25.58 | 26.94 | 25.58 | 26.51 | 26.51 | +0.39 (+1.49%) | 13,181 |
16 Aug 2023 | INR | 26 | 26.99 | 25.7 | 26.12 | 26.12 | -0.68 (-2.54%) | 10,009 |
14 Aug 2023 | INR | 27.1 | 27.8 | 26.73 | 26.8 | 26.8 | -1.33 (-4.73%) | 14,439 |
11 Aug 2023 | INR | 28.55 | 28.65 | 28 | 28.13 | 28.13 | -0.35 (-1.23%) | 14,804 |
10 Aug 2023 | INR | 28.75 | 29.24 | 28.4 | 28.48 | 28.48 | -0.76 (-2.60%) | 4,663 |
9 Aug 2023 | INR | 29 | 30.1 | 28.8 | 29.24 | 29.24 | -0.57 (-1.91%) | 2,729 |
8 Aug 2023 | INR | 30 | 30.25 | 29.05 | 29.81 | 29.81 | +0.29 (+0.98%) | 2,809 |
7 Aug 2023 | INR | 31.1 | 31.1 | 29.05 | 29.52 | 29.52 | -0.14 (-0.47%) | 3,341 |
4 Aug 2023 | INR | 27.7 | 29.66 | 27.7 | 29.66 | 29.66 | +1.41 (+4.99%) | 24,259 |
3 Aug 2023 | INR | 27.8 | 28.58 | 27.55 | 28.25 | 28.25 | +1.03 (+3.78%) | 7,060 |
2 Aug 2023 | INR | 27.26 | 28.25 | 27.15 | 27.22 | 27.22 | -1.06 (-3.75%) | 3,925 |
1 Aug 2023 | INR | 27.2 | 28.28 | 27.2 | 28.28 | 28.28 | +0.53 (+1.91%) | 3,458 |
31 Jul 2023 | INR | 27.12 | 27.95 | 27.12 | 27.75 | 27.75 | -0.18 (-0.64%) | 4,164 |
28 Jul 2023 | INR | 27.6 | 28.35 | 27.35 | 27.93 | 27.93 | -0.07 (-0.25%) | 6,975 |
27 Jul 2023 | INR | 27.5 | 28 | 27.5 | 28 | 28 | +0.24 (+0.86%) | 884 |
26 Jul 2023 | INR | 27.55 | 29 | 27.55 | 27.76 | 27.76 | -0.23 (-0.82%) | 10,337 |
25 Jul 2023 | INR | 27.1 | 28.25 | 27.05 | 27.99 | 27.99 | +0.49 (+1.78%) | 5,623 |
24 Jul 2023 | INR | 27.6 | 28 | 27.1 | 27.5 | 27.5 | -0.4 (-1.43%) | 7,300 |
21 Jul 2023 | INR | 27.65 | 28 | 27.25 | 27.9 | 27.9 | +0.1 (+0.36%) | 3,699 |
20 Jul 2023 | INR | 27.25 | 28.7 | 27.15 | 27.8 | 27.8 | -0.17 (-0.61%) | 16,596 |