Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 55 | 55.5 | 54.55 | 54.7 | 54.7 | +0.1 (+0.18%) | 682,771 |
31 Aug 2023 | INR | 55.5 | 55.55 | 54.5 | 54.6 | 54.6 | -0.4 (-0.73%) | 691,812 |
30 Aug 2023 | INR | 54.5 | 56.5 | 54.35 | 55 | 55 | +0.9 (+1.66%) | 872,779 |
29 Aug 2023 | INR | 55.3 | 55.9 | 54 | 54.1 | 54.1 | -0.95 (-1.73%) | 1,197,498 |
28 Aug 2023 | INR | 56.5 | 56.9 | 54.6 | 55.05 | 55.05 | -1.1 (-1.96%) | 898,609 |
25 Aug 2023 | INR | 56.55 | 57.35 | 56 | 56.15 | 56.15 | -0.8 (-1.40%) | 813,385 |
24 Aug 2023 | INR | 57.5 | 58.5 | 56.7 | 56.95 | 56.95 | +0.25 (+0.44%) | 987,323 |
23 Aug 2023 | INR | 57.1 | 58.65 | 56.4 | 56.7 | 56.7 | -0.1 (-0.18%) | 1,614,113 |
22 Aug 2023 | INR | 56.65 | 57.55 | 56.15 | 56.8 | 56.8 | +0.7 (+1.25%) | 1,014,033 |
21 Aug 2023 | INR | 57.3 | 57.95 | 56 | 56.1 | 56.1 | -0.75 (-1.32%) | 728,017 |
18 Aug 2023 | INR | 58.65 | 58.8 | 56.3 | 56.85 | 56.85 | -0.85 (-1.47%) | 1,403,223 |
17 Aug 2023 | INR | 55 | 60.35 | 54.9 | 57.7 | 57.7 | +2.8 (+5.10%) | 4,969,927 |
16 Aug 2023 | INR | 56 | 56 | 54.6 | 54.9 | 54.9 | -0.25 (-0.45%) | 1,294,610 |
14 Aug 2023 | INR | 55.75 | 56 | 53.15 | 55.15 | 55.15 | +0.1 (+0.18%) | 1,967,158 |
11 Aug 2023 | INR | 55 | 57.35 | 52.6 | 55.05 | 55.05 | -2.95 (-5.09%) | 2,733,100 |
10 Aug 2023 | INR | 59.8 | 61.2 | 57.5 | 58 | 58 | -1.35 (-2.27%) | 1,448,416 |
9 Aug 2023 | INR | 60.1 | 61.5 | 59 | 59.35 | 59.35 | -0.75 (-1.25%) | 1,361,689 |
8 Aug 2023 | INR | 62.9 | 63.8 | 58.8 | 60.1 | 60.1 | -1.7 (-2.75%) | 3,029,137 |
7 Aug 2023 | INR | 57.55 | 63.3 | 57.55 | 61.8 | 61.8 | +4.25 (+7.38%) | 7,555,538 |
4 Aug 2023 | INR | 55.15 | 57.55 | 55 | 57.55 | 57.55 | +2.7 (+4.92%) | 2,315,607 |
3 Aug 2023 | INR | 55.8 | 56.7 | 54.5 | 54.85 | 54.85 | -1.05 (-1.88%) | 862,250 |
2 Aug 2023 | INR | 57.75 | 59 | 55 | 55.9 | 55.9 | -1.85 (-3.20%) | 1,323,873 |
1 Aug 2023 | INR | 57.5 | 60 | 57.15 | 57.75 | 57.75 | +0.1 (+0.17%) | 1,767,046 |
31 Jul 2023 | INR | 55.6 | 57.65 | 54.45 | 57.65 | 57.65 | +2.7 (+4.91%) | 1,211,575 |
28 Jul 2023 | INR | 55.35 | 55.95 | 54.15 | 54.95 | 54.95 | -0.05 (-0.09%) | 736,524 |
27 Jul 2023 | INR | 57 | 57.3 | 54.8 | 55 | 55 | -1.05 (-1.87%) | 854,832 |
26 Jul 2023 | INR | 57.5 | 58.35 | 55.45 | 56.05 | 56.05 | -1.95 (-3.36%) | 1,688,249 |
25 Jul 2023 | INR | 56.5 | 58.6 | 56.5 | 58 | 58 | +2.15 (+3.85%) | 3,934,602 |
24 Jul 2023 | INR | 59.8 | 59.85 | 55.8 | 55.85 | 55.85 | -2.85 (-4.86%) | 1,763,723 |
21 Jul 2023 | INR | 57.45 | 59.5 | 57.25 | 58.7 | 58.7 | +1.45 (+2.53%) | 1,543,329 |