Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 27.58 | 27.75 | 27.05 | 27.17 | 27.17 | -0.1 (-0.37%) | 21,875 |
30 Aug 2023 | INR | 27.3 | 27.83 | 27.25 | 27.27 | 27.27 | -0.11 (-0.40%) | 53,106 |
29 Aug 2023 | INR | 27.52 | 27.85 | 27.25 | 27.38 | 27.38 | -0.04 (-0.15%) | 74,366 |
28 Aug 2023 | INR | 27.2 | 28.1 | 27.2 | 27.42 | 27.42 | -0.25 (-0.90%) | 25,879 |
25 Aug 2023 | INR | 26.62 | 28.4 | 26.62 | 27.67 | 27.67 | +0.59 (+2.18%) | 146,842 |
24 Aug 2023 | INR | 28 | 28 | 27 | 27.08 | 27.08 | -0.48 (-1.74%) | 48,545 |
23 Aug 2023 | INR | 28.35 | 28.6 | 27.3 | 27.56 | 27.56 | -0.37 (-1.32%) | 129,403 |
22 Aug 2023 | INR | 27 | 28.39 | 26.64 | 27.93 | 27.93 | +1.32 (+4.96%) | 235,228 |
21 Aug 2023 | INR | 27.14 | 27.23 | 26.41 | 26.61 | 26.61 | +0.16 (+0.60%) | 24,664 |
18 Aug 2023 | INR | 27.71 | 27.8 | 26.33 | 26.45 | 26.45 | -1.2 (-4.34%) | 284,812 |
17 Aug 2023 | INR | 25.5 | 27.8 | 25.5 | 27.65 | 27.65 | +1.77 (+6.84%) | 333,436 |
16 Aug 2023 | INR | 25.84 | 26.4 | 25.75 | 25.88 | 25.88 | -0.53 (-2.01%) | 64,591 |
14 Aug 2023 | INR | 25.8 | 26.9 | 25.46 | 26.41 | 26.41 | +0.04 (+0.15%) | 64,349 |
11 Aug 2023 | INR | 26.3 | 26.99 | 26.15 | 26.37 | 26.37 | +0.11 (+0.42%) | 107,138 |
10 Aug 2023 | INR | 26.11 | 27.2 | 25.96 | 26.26 | 26.26 | +0.36 (+1.39%) | 141,080 |
9 Aug 2023 | INR | 25.66 | 26.2 | 25.42 | 25.9 | 25.9 | +0.39 (+1.53%) | 12,049 |
8 Aug 2023 | INR | 25.76 | 26.18 | 25.25 | 25.51 | 25.51 | -0.46 (-1.77%) | 50,394 |
7 Aug 2023 | INR | 26.09 | 26.3 | 25.4 | 25.97 | 25.97 | +0.45 (+1.76%) | 81,291 |
4 Aug 2023 | INR | 25.6 | 26.14 | 25.38 | 25.52 | 25.52 | +0.25 (+0.99%) | 31,551 |
3 Aug 2023 | INR | 26 | 26 | 24.97 | 25.27 | 25.27 | +0.2 (+0.80%) | 12,451 |
2 Aug 2023 | INR | 25.05 | 26.24 | 24.6 | 25.07 | 25.07 | -0.93 (-3.58%) | 74,962 |
1 Aug 2023 | INR | 26.1 | 26.75 | 25.71 | 26 | 26 | -0.37 (-1.40%) | 58,339 |
31 Jul 2023 | INR | 25.55 | 26.6 | 25.25 | 26.37 | 26.37 | +1.03 (+4.06%) | 131,415 |
28 Jul 2023 | INR | 25.05 | 25.75 | 25.05 | 25.34 | 25.34 | -0.31 (-1.21%) | 6,779 |
27 Jul 2023 | INR | 26.79 | 26.79 | 25.5 | 25.65 | 25.65 | +0.11 (+0.43%) | 56,612 |
26 Jul 2023 | INR | 24.35 | 26.2 | 24.35 | 25.54 | 25.54 | +0.9 (+3.65%) | 66,046 |
25 Jul 2023 | INR | 24.5 | 24.95 | 24.5 | 24.64 | 24.64 | -0.08 (-0.32%) | 27,487 |
24 Jul 2023 | INR | 24.61 | 25.13 | 24.4 | 24.72 | 24.72 | -0.22 (-0.88%) | 40,314 |
21 Jul 2023 | INR | 24.72 | 25.19 | 24.72 | 24.94 | 24.94 | -0.09 (-0.36%) | 11,531 |
20 Jul 2023 | INR | 25.24 | 25.7 | 24.8 | 25.03 | 25.03 | -0.17 (-0.67%) | 40,642 |