Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 24.2 | 24.85 | 23.97 | 24.09 | 24.09 | +0.12 (+0.50%) | 76,319 |
30 Aug 2023 | INR | 23.5 | 24.22 | 23.5 | 23.97 | 23.97 | +0.28 (+1.18%) | 69,661 |
29 Aug 2023 | INR | 23.46 | 24.28 | 23.46 | 23.69 | 23.69 | +0.01 (+0.04%) | 21,876 |
28 Aug 2023 | INR | 23.91 | 24.48 | 23.65 | 23.68 | 23.68 | -0.37 (-1.54%) | 114,396 |
25 Aug 2023 | INR | 24 | 24.95 | 23.98 | 24.05 | 24.05 | -0.23 (-0.95%) | 47,249 |
24 Aug 2023 | INR | 24.82 | 25.5 | 24.08 | 24.28 | 24.28 | -0.53 (-2.14%) | 83,127 |
23 Aug 2023 | INR | 23.83 | 24.94 | 23.83 | 24.81 | 24.81 | +0.52 (+2.14%) | 23,940 |
22 Aug 2023 | INR | 24.7 | 25.13 | 24.05 | 24.29 | 24.29 | -0.37 (-1.50%) | 29,772 |
21 Aug 2023 | INR | 24.75 | 24.98 | 24 | 24.66 | 24.66 | -0.02 (-0.08%) | 69,696 |
18 Aug 2023 | INR | 24.75 | 24.95 | 24.35 | 24.68 | 24.68 | -0.07 (-0.28%) | 79,522 |
17 Aug 2023 | INR | 24.5 | 25.18 | 24.5 | 24.75 | 24.75 | -0.18 (-0.72%) | 30,743 |
16 Aug 2023 | INR | 24.31 | 25.68 | 24.31 | 24.93 | 24.93 | +0.12 (+0.48%) | 36,183 |
14 Aug 2023 | INR | 26 | 26.01 | 24.1 | 24.81 | 24.81 | -1.73 (-6.52%) | 138,288 |
11 Aug 2023 | INR | 26.72 | 27.04 | 26.26 | 26.54 | 26.54 | -0.18 (-0.67%) | 118,008 |
10 Aug 2023 | INR | 26.89 | 27.34 | 26.25 | 26.72 | 26.72 | +0.1 (+0.38%) | 99,998 |
9 Aug 2023 | INR | 25.89 | 27.1 | 25.53 | 26.62 | 26.62 | +1.33 (+5.26%) | 176,369 |
8 Aug 2023 | INR | 25.13 | 25.45 | 24.4 | 25.29 | 25.29 | +0.58 (+2.35%) | 49,850 |
7 Aug 2023 | INR | 25.9 | 25.9 | 24.21 | 24.71 | 24.71 | +0.65 (+2.70%) | 89,654 |
4 Aug 2023 | INR | 24.29 | 24.29 | 23.6 | 24.06 | 24.06 | +0.4 (+1.69%) | 75,372 |
3 Aug 2023 | INR | 22.7 | 23.77 | 22.7 | 23.66 | 23.66 | +1.09 (+4.83%) | 34,388 |
2 Aug 2023 | INR | 24.24 | 24.24 | 22.25 | 22.57 | 22.57 | -0.73 (-3.13%) | 124,211 |
1 Aug 2023 | INR | 24.48 | 24.48 | 23.23 | 23.3 | 23.3 | -0.84 (-3.48%) | 39,613 |
31 Jul 2023 | INR | 24.69 | 24.73 | 23.56 | 24.14 | 24.14 | 0.0 (0.0%) | 146,461 |
28 Jul 2023 | INR | 21.8 | 24.47 | 21.61 | 24.14 | 24.14 | +2.49 (+11.50%) | 193,731 |
27 Jul 2023 | INR | 20.95 | 21.89 | 20.75 | 21.65 | 21.65 | +0.55 (+2.61%) | 111,849 |
26 Jul 2023 | INR | 21 | 21.35 | 21 | 21.1 | 21.1 | 0.0 (0.0%) | 12,567 |
25 Jul 2023 | INR | 20.86 | 21.37 | 20.86 | 21.1 | 21.1 | +0.1 (+0.48%) | 20,308 |
24 Jul 2023 | INR | 21 | 21.44 | 20.9 | 21 | 21 | -0.23 (-1.08%) | 18,055 |
21 Jul 2023 | INR | 21.45 | 21.93 | 21.15 | 21.23 | 21.23 | -0.15 (-0.70%) | 15,711 |
20 Jul 2023 | INR | 20.95 | 21.69 | 20.95 | 21.38 | 21.38 | +0.01 (+0.05%) | 32,038 |