Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 31.6 | 32.4 | 30.8 | 31.05 | 31.05 | -2.4 (-7.17%) | 273,330 |
30 Aug 2023 | INR | 33.4 | 33.8 | 33 | 33.45 | 33.45 | +0.45 (+1.36%) | 98,128 |
29 Aug 2023 | INR | 32.95 | 33.8 | 32.35 | 33 | 33 | +0.45 (+1.38%) | 134,414 |
28 Aug 2023 | INR | 31.8 | 33.4 | 31.1 | 32.55 | 32.55 | +1.05 (+3.33%) | 249,898 |
25 Aug 2023 | INR | 30 | 32.4 | 29.15 | 31.5 | 31.5 | +1.65 (+5.53%) | 230,812 |
24 Aug 2023 | INR | 30.75 | 31 | 29.5 | 29.85 | 29.85 | -0.6 (-1.97%) | 41,186 |
23 Aug 2023 | INR | 31.05 | 31.2 | 30.25 | 30.45 | 30.45 | -0.5 (-1.62%) | 57,547 |
22 Aug 2023 | INR | 30.85 | 31.6 | 30.75 | 30.95 | 30.95 | +0.55 (+1.81%) | 41,712 |
21 Aug 2023 | INR | 31.85 | 31.9 | 30.05 | 30.4 | 30.4 | -0.8 (-2.56%) | 56,889 |
18 Aug 2023 | INR | 29.65 | 32 | 29.15 | 31.2 | 31.2 | +1.95 (+6.67%) | 308,622 |
17 Aug 2023 | INR | 30 | 30.1 | 29.05 | 29.25 | 29.25 | -0.05 (-0.17%) | 47,640 |
16 Aug 2023 | INR | 30.05 | 30.5 | 29.1 | 29.3 | 29.3 | -0.35 (-1.18%) | 75,913 |
14 Aug 2023 | INR | 32.5 | 32.5 | 29.4 | 29.65 | 29.65 | -0.45 (-1.50%) | 78,575 |
11 Aug 2023 | INR | 29.85 | 30.5 | 29.6 | 30.1 | 30.1 | +0.3 (+1.01%) | 18,300 |
10 Aug 2023 | INR | 30.1 | 30.25 | 29.7 | 29.8 | 29.8 | -0.4 (-1.32%) | 24,425 |
9 Aug 2023 | INR | 30.75 | 30.9 | 30 | 30.2 | 30.2 | -0.55 (-1.79%) | 24,814 |
8 Aug 2023 | INR | 31.85 | 31.85 | 30.1 | 30.75 | 30.75 | +0.15 (+0.49%) | 24,948 |
7 Aug 2023 | INR | 29.2 | 31.6 | 29.2 | 30.6 | 30.6 | +1 (+3.38%) | 87,372 |
4 Aug 2023 | INR | 29.85 | 30.2 | 29.5 | 29.6 | 29.6 | -0.2 (-0.67%) | 19,423 |
3 Aug 2023 | INR | 30.2 | 30.5 | 29.3 | 29.8 | 29.8 | -0.4 (-1.32%) | 23,204 |
2 Aug 2023 | INR | 30.25 | 30.75 | 29.5 | 30.2 | 30.2 | +0.6 (+2.03%) | 65,868 |
1 Aug 2023 | INR | 30.35 | 30.45 | 29.15 | 29.6 | 29.6 | -0.2 (-0.67%) | 36,603 |
31 Jul 2023 | INR | 29.85 | 30.45 | 29.55 | 29.8 | 29.8 | 0.0 (0.0%) | 22,452 |
28 Jul 2023 | INR | 30.5 | 31.45 | 29.7 | 29.8 | 29.8 | -0.4 (-1.32%) | 69,466 |
27 Jul 2023 | INR | 27.5 | 32.35 | 27.5 | 30.2 | 30.2 | +2.65 (+9.62%) | 660,700 |
26 Jul 2023 | INR | 28.75 | 28.75 | 27.05 | 27.55 | 27.55 | -0.65 (-2.30%) | 92,442 |
25 Jul 2023 | INR | 28.85 | 28.85 | 27.65 | 28.2 | 28.2 | -0.7 (-2.42%) | 59,341 |
24 Jul 2023 | INR | 29 | 29.2 | 28.5 | 28.9 | 28.9 | +0.2 (+0.70%) | 24,669 |
21 Jul 2023 | INR | 28.65 | 29.3 | 28.55 | 28.7 | 28.7 | -0.5 (-1.71%) | 60,371 |
20 Jul 2023 | INR | 29.5 | 29.5 | 28.35 | 29.2 | 29.2 | +0.05 (+0.17%) | 66,585 |