Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 74.26 | 75 | 72.52 | 73.53 | 73.53 | -0.73 (-0.98%) | 8,276 |
30 Aug 2023 | INR | 72.55 | 76 | 71.55 | 74.26 | 74.26 | +1.45 (+1.99%) | 16,176 |
29 Aug 2023 | INR | 72.79 | 74 | 72.01 | 72.81 | 72.81 | +0.02 (+0.03%) | 7,806 |
28 Aug 2023 | INR | 74 | 74 | 72.01 | 72.79 | 72.79 | -1.21 (-1.64%) | 6,767 |
25 Aug 2023 | INR | 74.82 | 75.25 | 71 | 74 | 74 | +0.72 (+0.98%) | 7,332 |
24 Aug 2023 | INR | 73.99 | 75.7 | 73.05 | 73.28 | 73.28 | +0.36 (+0.49%) | 16,517 |
23 Aug 2023 | INR | 71.02 | 73.5 | 71.02 | 72.92 | 72.92 | +0.33 (+0.45%) | 16,555 |
22 Aug 2023 | INR | 71.32 | 73.4 | 71.05 | 72.59 | 72.59 | +0.67 (+0.93%) | 25,490 |
21 Aug 2023 | INR | 71 | 73.2 | 67.56 | 71.92 | 71.92 | +0.81 (+1.14%) | 68,658 |
18 Aug 2023 | INR | 70.7 | 72 | 70.01 | 71.11 | 71.11 | -0.57 (-0.80%) | 10,589 |
17 Aug 2023 | INR | 72.84 | 73 | 69.26 | 71.68 | 71.68 | +1.17 (+1.66%) | 18,494 |
16 Aug 2023 | INR | 65.05 | 70.51 | 65.05 | 70.51 | 70.51 | +3.35 (+4.99%) | 21,102 |
14 Aug 2023 | INR | 68.5 | 68.5 | 66 | 67.16 | 67.16 | -0.96 (-1.41%) | 34,559 |
11 Aug 2023 | INR | 68 | 68.95 | 67.51 | 68.12 | 68.12 | +0.21 (+0.31%) | 8,086 |
10 Aug 2023 | INR | 67.8 | 68.55 | 67.16 | 67.91 | 67.91 | +0.12 (+0.18%) | 7,933 |
9 Aug 2023 | INR | 69.27 | 69.27 | 67 | 67.79 | 67.79 | -0.57 (-0.83%) | 34,536 |
8 Aug 2023 | INR | 69.88 | 70 | 68 | 68.36 | 68.36 | -0.68 (-0.98%) | 17,302 |
7 Aug 2023 | INR | 72 | 72 | 68.61 | 69.04 | 69.04 | -3.18 (-4.40%) | 34,779 |
4 Aug 2023 | INR | 73.99 | 73.99 | 71.11 | 72.22 | 72.22 | -1.78 (-2.41%) | 6,258 |
3 Aug 2023 | INR | 73.97 | 74 | 69 | 74 | 74 | +2.1 (+2.92%) | 20,086 |
2 Aug 2023 | INR | 73.84 | 73.84 | 70.3 | 71.9 | 71.9 | +0.13 (+0.18%) | 3,595 |
1 Aug 2023 | INR | 74.9 | 74.9 | 71 | 71.77 | 71.77 | -0.91 (-1.25%) | 8,094 |
31 Jul 2023 | INR | 75 | 76.9 | 71.6 | 72.68 | 72.68 | -1.41 (-1.90%) | 32,526 |
28 Jul 2023 | INR | 74.69 | 75.99 | 73.01 | 74.09 | 74.09 | +0.89 (+1.22%) | 10,471 |
27 Jul 2023 | INR | 73.03 | 76.79 | 72.7 | 73.2 | 73.2 | -1.26 (-1.69%) | 15,090 |
26 Jul 2023 | INR | 75.99 | 75.99 | 72.51 | 74.46 | 74.46 | -0.15 (-0.20%) | 14,896 |
25 Jul 2023 | INR | 74.51 | 75.99 | 74.01 | 74.61 | 74.61 | -1.88 (-2.46%) | 6,754 |
24 Jul 2023 | INR | 77.25 | 77.25 | 73.35 | 76.49 | 76.49 | -0.32 (-0.42%) | 10,175 |
21 Jul 2023 | INR | 75 | 77 | 73.13 | 76.81 | 76.81 | +1.03 (+1.36%) | 15,727 |
20 Jul 2023 | INR | 73 | 76.65 | 73 | 75.78 | 75.78 | +2.78 (+3.81%) | 16,248 |