Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | INR | 31.05 | 32.3 | 30.35 | 31.45 | 31.45 | +0.6 (+1.94%) | 2,711,625 |
5 Sep 2023 | INR | 29.4 | 32.4 | 29 | 30.85 | 30.85 | +1.75 (+6.01%) | 5,454,312 |
4 Sep 2023 | INR | 27.5 | 30.5 | 27.5 | 29.1 | 29.1 | +1.75 (+6.40%) | 4,798,573 |
1 Sep 2023 | INR | 27.1 | 27.6 | 27.1 | 27.35 | 27.35 | +0.15 (+0.55%) | 359,638 |
31 Aug 2023 | INR | 27.45 | 27.8 | 27 | 27.2 | 27.2 | -0.1 (-0.37%) | 440,496 |
30 Aug 2023 | INR | 27.5 | 27.8 | 27.2 | 27.3 | 27.3 | 0.0 (0.0%) | 454,923 |
29 Aug 2023 | INR | 27.65 | 27.9 | 27.25 | 27.3 | 27.3 | -0.1 (-0.36%) | 424,217 |
28 Aug 2023 | INR | 28 | 28.15 | 27.25 | 27.4 | 27.4 | -0.3 (-1.08%) | 424,618 |
25 Aug 2023 | INR | 26.95 | 28.4 | 26.65 | 27.7 | 27.7 | +0.65 (+2.40%) | 1,306,365 |
24 Aug 2023 | INR | 27.95 | 27.95 | 27 | 27.05 | 27.05 | -0.55 (-1.99%) | 464,427 |
23 Aug 2023 | INR | 28.05 | 28.7 | 27.4 | 27.6 | 27.6 | -0.3 (-1.08%) | 1,094,788 |
22 Aug 2023 | INR | 26.6 | 28.45 | 26.5 | 27.9 | 27.9 | +1.25 (+4.69%) | 3,222,511 |
21 Aug 2023 | INR | 26.7 | 27.3 | 26.4 | 26.65 | 26.65 | +0.1 (+0.38%) | 602,546 |
18 Aug 2023 | INR | 27.5 | 27.95 | 26.25 | 26.55 | 26.55 | -1.05 (-3.80%) | 824,561 |
17 Aug 2023 | INR | 26.25 | 27.85 | 25.9 | 27.6 | 27.6 | +1.65 (+6.36%) | 1,630,274 |
16 Aug 2023 | INR | 26 | 26.45 | 25.75 | 25.95 | 25.95 | -0.45 (-1.70%) | 358,199 |
14 Aug 2023 | INR | 26 | 27 | 25.45 | 26.4 | 26.4 | -0.05 (-0.19%) | 528,097 |
11 Aug 2023 | INR | 26.3 | 27 | 26.15 | 26.45 | 26.45 | +0.25 (+0.95%) | 778,064 |
10 Aug 2023 | INR | 26.2 | 27.45 | 26 | 26.2 | 26.2 | +0.3 (+1.16%) | 1,418,384 |
9 Aug 2023 | INR | 25.8 | 26.2 | 25.4 | 25.9 | 25.9 | +0.35 (+1.37%) | 304,278 |
8 Aug 2023 | INR | 26.05 | 26.25 | 25.4 | 25.55 | 25.55 | -0.4 (-1.54%) | 179,853 |
7 Aug 2023 | INR | 25.6 | 26.4 | 25.6 | 25.95 | 25.95 | +0.45 (+1.76%) | 360,085 |
4 Aug 2023 | INR | 25.5 | 26.15 | 25.4 | 25.5 | 25.5 | +0.2 (+0.79%) | 399,783 |
3 Aug 2023 | INR | 25.25 | 25.5 | 24.95 | 25.3 | 25.3 | +0.2 (+0.80%) | 248,415 |
2 Aug 2023 | INR | 25.9 | 26.3 | 24.6 | 25.1 | 25.1 | -0.9 (-3.46%) | 491,605 |
1 Aug 2023 | INR | 26.5 | 26.55 | 25.75 | 26 | 26 | -0.25 (-0.95%) | 388,343 |
31 Jul 2023 | INR | 25.7 | 26.55 | 25.4 | 26.25 | 26.25 | +0.9 (+3.55%) | 1,013,078 |
28 Jul 2023 | INR | 25.8 | 25.85 | 25.1 | 25.35 | 25.35 | -0.35 (-1.36%) | 285,934 |
27 Jul 2023 | INR | 26 | 26.7 | 25.4 | 25.7 | 25.7 | +0.05 (+0.19%) | 766,991 |
26 Jul 2023 | INR | 24.9 | 26.25 | 24.75 | 25.65 | 25.65 | +0.95 (+3.85%) | 716,404 |