Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 18.25 | 19.4 | 18.15 | 18.65 | 18.65 | +0.55 (+3.04%) | 761,408 |
1 Sep 2023 | INR | 18.05 | 18.6 | 18 | 18.1 | 18.1 | +0.05 (+0.28%) | 730,229 |
31 Aug 2023 | INR | 18.1 | 18.25 | 17.95 | 18.05 | 18.05 | -0.05 (-0.28%) | 298,842 |
30 Aug 2023 | INR | 18.1 | 18.4 | 18 | 18.1 | 18.1 | +0.1 (+0.56%) | 546,095 |
29 Aug 2023 | INR | 18.1 | 18.25 | 17.85 | 18 | 18 | 0.0 (0.0%) | 432,867 |
28 Aug 2023 | INR | 18.25 | 18.25 | 17.9 | 18 | 18 | -0.1 (-0.55%) | 338,975 |
25 Aug 2023 | INR | 18.2 | 18.35 | 18 | 18.1 | 18.1 | -0.1 (-0.55%) | 308,572 |
24 Aug 2023 | INR | 18.15 | 18.7 | 17.9 | 18.2 | 18.2 | +0.25 (+1.39%) | 845,034 |
23 Aug 2023 | INR | 18.65 | 19.25 | 17.8 | 17.95 | 17.95 | -0.35 (-1.91%) | 1,940,236 |
22 Aug 2023 | INR | 19.1 | 22.3 | 17.45 | 18.3 | 18.3 | -0.65 (-3.43%) | 13,353,812 |
21 Aug 2023 | INR | 18.95 | 19.2 | 18.8 | 18.95 | 18.95 | +0.05 (+0.26%) | 265,319 |
18 Aug 2023 | INR | 18.9 | 19.2 | 18.75 | 18.9 | 18.9 | +0.05 (+0.27%) | 318,421 |
17 Aug 2023 | INR | 19.25 | 19.4 | 18.8 | 18.85 | 18.85 | -0.3 (-1.57%) | 541,624 |
16 Aug 2023 | INR | 19.2 | 19.45 | 19 | 19.15 | 19.15 | -0.05 (-0.26%) | 281,431 |
14 Aug 2023 | INR | 19 | 19.5 | 18.55 | 19.2 | 19.2 | -0.8 (-4%) | 566,298 |
11 Aug 2023 | INR | 20.4 | 20.45 | 19.9 | 20 | 20 | 0.0 (0.0%) | 391,883 |
10 Aug 2023 | INR | 20.3 | 20.55 | 19.85 | 20 | 20 | -0.35 (-1.72%) | 666,525 |
9 Aug 2023 | INR | 19.4 | 20.45 | 19.4 | 20.35 | 20.35 | +1 (+5.17%) | 836,836 |
8 Aug 2023 | INR | 19.1 | 20.3 | 18.95 | 19.35 | 19.35 | +0.35 (+1.84%) | 1,405,538 |
7 Aug 2023 | INR | 19 | 19.2 | 18.9 | 19 | 19 | +0.3 (+1.60%) | 403,641 |
4 Aug 2023 | INR | 18.45 | 19.5 | 18.35 | 18.7 | 18.7 | +0.4 (+2.19%) | 716,583 |
3 Aug 2023 | INR | 18.9 | 18.95 | 18 | 18.3 | 18.3 | -0.5 (-2.66%) | 642,429 |
2 Aug 2023 | INR | 18.9 | 19.05 | 18.7 | 18.8 | 18.8 | -0.1 (-0.53%) | 271,919 |
1 Aug 2023 | INR | 18.95 | 19.15 | 18.85 | 18.9 | 18.9 | +0.05 (+0.27%) | 403,358 |
31 Jul 2023 | INR | 19 | 19.1 | 18.75 | 18.85 | 18.85 | -0.05 (-0.26%) | 286,831 |
28 Jul 2023 | INR | 19.05 | 19.2 | 18.8 | 18.9 | 18.9 | -0.1 (-0.53%) | 237,111 |
27 Jul 2023 | INR | 19.05 | 19.2 | 18.85 | 19 | 19 | +0.05 (+0.26%) | 230,262 |
26 Jul 2023 | INR | 18.9 | 19.15 | 18.8 | 18.95 | 18.95 | +0.2 (+1.07%) | 409,086 |
25 Jul 2023 | INR | 19.9 | 19.9 | 18.55 | 18.75 | 18.75 | -0.75 (-3.85%) | 983,454 |
24 Jul 2023 | INR | 20.05 | 20.1 | 19.2 | 19.5 | 19.5 | -0.4 (-2.01%) | 528,136 |