Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | INR | 29 | 29 | 28 | 28.05 | 28.05 | -0.25 (-0.88%) | 43,460 |
4 Sep 2023 | INR | 28.9 | 29.4 | 27.5 | 28.3 | 28.3 | 0.0 (0.0%) | 83,956 |
1 Sep 2023 | INR | 29.15 | 29.15 | 28 | 28.3 | 28.3 | -0.15 (-0.53%) | 70,413 |
31 Aug 2023 | INR | 29.3 | 29.5 | 27.5 | 28.45 | 28.45 | -0.1 (-0.35%) | 162,820 |
30 Aug 2023 | INR | 28.6 | 29 | 27.9 | 28.55 | 28.55 | +0.5 (+1.78%) | 141,373 |
29 Aug 2023 | INR | 27.95 | 28.2 | 27.05 | 28.05 | 28.05 | +1.05 (+3.89%) | 165,666 |
28 Aug 2023 | INR | 25.9 | 27.1 | 25.3 | 27 | 27 | +1.15 (+4.45%) | 85,220 |
25 Aug 2023 | INR | 25.7 | 26 | 25.5 | 25.85 | 25.85 | +0.25 (+0.98%) | 11,552 |
24 Aug 2023 | INR | 25.9 | 26 | 25.35 | 25.6 | 25.6 | -0.2 (-0.78%) | 24,548 |
23 Aug 2023 | INR | 25.7 | 25.95 | 25.05 | 25.8 | 25.8 | +0.1 (+0.39%) | 19,353 |
22 Aug 2023 | INR | 25.95 | 26 | 25.5 | 25.7 | 25.7 | +0.1 (+0.39%) | 14,188 |
21 Aug 2023 | INR | 26.2 | 26.2 | 25.25 | 25.6 | 25.6 | -0.25 (-0.97%) | 20,535 |
18 Aug 2023 | INR | 26.9 | 26.9 | 25.5 | 25.85 | 25.85 | -0.95 (-3.54%) | 34,299 |
17 Aug 2023 | INR | 26.6 | 27.1 | 26.25 | 26.8 | 26.8 | +0.35 (+1.32%) | 11,267 |
16 Aug 2023 | INR | 27.5 | 27.5 | 26.2 | 26.45 | 26.45 | -0.8 (-2.94%) | 30,111 |
14 Aug 2023 | INR | 27.5 | 28.3 | 26.55 | 27.25 | 27.25 | -0.6 (-2.15%) | 52,362 |
11 Aug 2023 | INR | 26.9 | 27.9 | 25.85 | 27.85 | 27.85 | +1.25 (+4.70%) | 196,412 |
10 Aug 2023 | INR | 27 | 27 | 26.2 | 26.6 | 26.6 | 0.0 (0.0%) | 5,811 |
9 Aug 2023 | INR | 27 | 27 | 26.4 | 26.6 | 26.6 | -0.1 (-0.37%) | 14,572 |
8 Aug 2023 | INR | 26.8 | 27.5 | 26 | 26.7 | 26.7 | -0.1 (-0.37%) | 30,248 |
7 Aug 2023 | INR | 27.15 | 27.55 | 26 | 26.8 | 26.8 | +0.2 (+0.75%) | 28,494 |
4 Aug 2023 | INR | 27.85 | 27.85 | 26.5 | 26.6 | 26.6 | -0.35 (-1.30%) | 67,977 |
3 Aug 2023 | INR | 27.65 | 27.65 | 26.5 | 26.95 | 26.95 | +0.4 (+1.51%) | 47,057 |
2 Aug 2023 | INR | 27.65 | 27.65 | 26.4 | 26.55 | 26.55 | -0.8 (-2.93%) | 16,861 |
1 Aug 2023 | INR | 27.85 | 27.85 | 27.2 | 27.35 | 27.35 | +0.8 (+3.01%) | 109,838 |
31 Jul 2023 | INR | 25.05 | 26.55 | 25.05 | 26.55 | 26.55 | +1.25 (+4.94%) | 67,953 |
28 Jul 2023 | INR | 26.1 | 26.1 | 25.05 | 25.3 | 25.3 | -0.35 (-1.36%) | 18,110 |
27 Jul 2023 | INR | 26 | 26 | 25.3 | 25.65 | 25.65 | -0.1 (-0.39%) | 11,441 |
26 Jul 2023 | INR | 25.95 | 26.2 | 25.3 | 25.75 | 25.75 | -0.2 (-0.77%) | 13,000 |
25 Jul 2023 | INR | 25.55 | 26.1 | 25.55 | 25.95 | 25.95 | +0.4 (+1.57%) | 25,772 |