Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 18.6 | 19.9 | 18.6 | 19 | 19 | -0.2 (-1.04%) | 14,804 |
1 Sep 2023 | INR | 18.65 | 19.8 | 18.65 | 19.2 | 19.2 | -0.15 (-0.78%) | 16,491 |
31 Aug 2023 | INR | 18.75 | 19.95 | 18.75 | 19.35 | 19.35 | -0.2 (-1.02%) | 8,155 |
30 Aug 2023 | INR | 19 | 19.9 | 19 | 19.55 | 19.55 | +0.4 (+2.09%) | 13,736 |
29 Aug 2023 | INR | 19.35 | 19.35 | 18.4 | 19.15 | 19.15 | -0.1 (-0.52%) | 7,387 |
28 Aug 2023 | INR | 19 | 19.9 | 19 | 19.25 | 19.25 | +0.2 (+1.05%) | 6,077 |
25 Aug 2023 | INR | 19.55 | 19.9 | 18.7 | 19.05 | 19.05 | -0.5 (-2.56%) | 3,275 |
24 Aug 2023 | INR | 19.55 | 20.05 | 19.55 | 19.55 | 19.55 | +0.05 (+0.26%) | 5,440 |
23 Aug 2023 | INR | 19.2 | 19.5 | 18.65 | 19.5 | 19.5 | +0.9 (+4.84%) | 11,660 |
22 Aug 2023 | INR | 18.6 | 19.35 | 17.75 | 18.6 | 18.6 | +0.05 (+0.27%) | 9,361 |
21 Aug 2023 | INR | 19.4 | 19.4 | 18.5 | 18.55 | 18.55 | -0.2 (-1.07%) | 2,400 |
18 Aug 2023 | INR | 19.1 | 19.9 | 18.3 | 18.75 | 18.75 | -0.25 (-1.32%) | 5,155 |
17 Aug 2023 | INR | 19.75 | 19.75 | 18.75 | 19 | 19 | -0.25 (-1.30%) | 4,064 |
16 Aug 2023 | INR | 19.95 | 20.1 | 18.55 | 19.25 | 19.25 | 0.0 (0.0%) | 23,245 |
14 Aug 2023 | INR | 19.1 | 20.25 | 19 | 19.25 | 19.25 | -0.4 (-2.04%) | 5,275 |
11 Aug 2023 | INR | 19.85 | 20.65 | 19.65 | 19.65 | 19.65 | -0.05 (-0.25%) | 15,170 |
10 Aug 2023 | INR | 19.65 | 20.6 | 19.65 | 19.7 | 19.7 | -0.85 (-4.14%) | 6,662 |
9 Aug 2023 | INR | 21 | 21 | 19.65 | 20.55 | 20.55 | +0.45 (+2.24%) | 13,587 |
8 Aug 2023 | INR | 19.85 | 20.2 | 19.1 | 20.1 | 20.1 | +0.85 (+4.42%) | 36,233 |
7 Aug 2023 | INR | 19.1 | 19.55 | 18.5 | 19.25 | 19.25 | +0.15 (+0.79%) | 1,109 |
4 Aug 2023 | INR | 19 | 19.6 | 18.4 | 19.1 | 19.1 | +0.2 (+1.06%) | 1,345 |
3 Aug 2023 | INR | 19 | 19.4 | 18.25 | 18.9 | 18.9 | -0.1 (-0.53%) | 1,747 |
2 Aug 2023 | INR | 19 | 19.4 | 18.2 | 19 | 19 | +0.4 (+2.15%) | 3,586 |
1 Aug 2023 | INR | 18.3 | 19.3 | 18 | 18.6 | 18.6 | +0.05 (+0.27%) | 5,480 |
31 Jul 2023 | INR | 18.65 | 19.5 | 18.5 | 18.55 | 18.55 | -0.05 (-0.27%) | 10,322 |
28 Jul 2023 | INR | 18.5 | 18.6 | 18.5 | 18.6 | 18.6 | +0.2 (+1.09%) | 575 |
27 Jul 2023 | INR | 18.9 | 19.3 | 18.3 | 18.4 | 18.4 | -0.7 (-3.66%) | 3,215 |
26 Jul 2023 | INR | 18.5 | 19.4 | 18.2 | 19.1 | 19.1 | +0.55 (+2.96%) | 2,771 |
25 Jul 2023 | INR | 18.9 | 19.8 | 18.5 | 18.55 | 18.55 | -0.8 (-4.13%) | 21,394 |
24 Jul 2023 | INR | 19.7 | 19.9 | 19 | 19.35 | 19.35 | -0.2 (-1.02%) | 8,076 |