Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 54.6 | 55.4 | 53.9 | 54.4 | 54.4 | +0.35 (+0.65%) | 642,575 |
1 Sep 2023 | INR | 53.45 | 54.4 | 53.45 | 54.05 | 54.05 | +1.05 (+1.98%) | 645,489 |
31 Aug 2023 | INR | 51 | 54.5 | 50.55 | 53 | 53 | +2.25 (+4.43%) | 1,869,867 |
30 Aug 2023 | INR | 50.95 | 52.2 | 49.9 | 50.75 | 50.75 | +0.3 (+0.59%) | 494,404 |
29 Aug 2023 | INR | 51.5 | 52.6 | 50.1 | 50.45 | 50.45 | -0.1 (-0.20%) | 467,353 |
28 Aug 2023 | INR | 51.55 | 53 | 50.55 | 50.55 | 50.55 | -0.95 (-1.84%) | 496,424 |
25 Aug 2023 | INR | 51.4 | 52.7 | 50.7 | 51.5 | 51.5 | +0.25 (+0.49%) | 881,091 |
24 Aug 2023 | INR | 49.9 | 51.4 | 49 | 51.25 | 51.25 | +1.6 (+3.22%) | 567,913 |
23 Aug 2023 | INR | 50.2 | 51.2 | 49.15 | 49.65 | 49.65 | -0.15 (-0.30%) | 278,363 |
22 Aug 2023 | INR | 51 | 51.4 | 48.9 | 49.8 | 49.8 | -1 (-1.97%) | 501,842 |
21 Aug 2023 | INR | 49.45 | 52.1 | 49.45 | 50.8 | 50.8 | +1.8 (+3.67%) | 899,543 |
18 Aug 2023 | INR | 49.4 | 52.3 | 48.45 | 49 | 49 | -0.2 (-0.41%) | 1,930,937 |
17 Aug 2023 | INR | 49.3 | 50.15 | 48.35 | 49.2 | 49.2 | +0.2 (+0.41%) | 1,104,544 |
16 Aug 2023 | INR | 45.9 | 49.8 | 45.85 | 49 | 49 | +3.1 (+6.75%) | 2,329,312 |
14 Aug 2023 | INR | 43.25 | 46.5 | 42 | 45.9 | 45.9 | +2.9 (+6.74%) | 1,661,675 |
11 Aug 2023 | INR | 44.85 | 44.85 | 42.65 | 43 | 43 | -1.6 (-3.59%) | 450,829 |
10 Aug 2023 | INR | 43 | 45.7 | 42.55 | 44.6 | 44.6 | +1.3 (+3.00%) | 1,561,759 |
9 Aug 2023 | INR | 42.3 | 44.4 | 40.9 | 43.3 | 43.3 | +1.25 (+2.97%) | 1,935,194 |
8 Aug 2023 | INR | 43.15 | 43.6 | 41.65 | 42.05 | 42.05 | -0.9 (-2.10%) | 300,939 |
7 Aug 2023 | INR | 41.25 | 43.45 | 41.25 | 42.95 | 42.95 | +2 (+4.88%) | 1,125,979 |
4 Aug 2023 | INR | 40.2 | 42.5 | 40.15 | 40.95 | 40.95 | +0.95 (+2.38%) | 652,441 |
3 Aug 2023 | INR | 39.6 | 40.6 | 39.5 | 40 | 40 | +0.15 (+0.38%) | 258,885 |
2 Aug 2023 | INR | 40.6 | 41.45 | 39.55 | 39.85 | 39.85 | -0.75 (-1.85%) | 455,089 |
1 Aug 2023 | INR | 39.85 | 41.55 | 38.8 | 40.6 | 40.6 | +0.45 (+1.12%) | 819,436 |
31 Jul 2023 | INR | 42.25 | 42.4 | 39.45 | 40.15 | 40.15 | -1.8 (-4.29%) | 1,353,614 |
28 Jul 2023 | INR | 41.8 | 42.65 | 41.55 | 41.95 | 41.95 | +0.1 (+0.24%) | 296,513 |
27 Jul 2023 | INR | 42.65 | 43.25 | 41.55 | 41.85 | 41.85 | -0.95 (-2.22%) | 225,927 |
26 Jul 2023 | INR | 43.55 | 43.55 | 42.75 | 42.8 | 42.8 | -0.55 (-1.27%) | 143,772 |
25 Jul 2023 | INR | 43 | 43.7 | 42.85 | 43.35 | 43.35 | 0.0 (0.0%) | 210,865 |
24 Jul 2023 | INR | 42.6 | 44.45 | 42.6 | 43.35 | 43.35 | +0.25 (+0.58%) | 405,123 |