Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 32.9 | 32.9 | 30.88 | 31.03 | 31.03 | -2.31 (-6.93%) | 26,764 |
30 Aug 2023 | INR | 30.55 | 33.66 | 30.55 | 33.34 | 33.34 | +0.38 (+1.15%) | 7,370 |
29 Aug 2023 | INR | 32.79 | 33.7 | 32.59 | 32.96 | 32.96 | +0.53 (+1.63%) | 7,412 |
28 Aug 2023 | INR | 31.99 | 33.34 | 31.2 | 32.43 | 32.43 | +0.93 (+2.95%) | 37,312 |
25 Aug 2023 | INR | 30.02 | 32.24 | 29.12 | 31.5 | 31.5 | +1.49 (+4.97%) | 70,544 |
24 Aug 2023 | INR | 30.7 | 30.79 | 29.86 | 30.01 | 30.01 | -0.82 (-2.66%) | 13,712 |
23 Aug 2023 | INR | 30.9 | 31.1 | 30.64 | 30.83 | 30.83 | +0.05 (+0.16%) | 1,222 |
22 Aug 2023 | INR | 30.02 | 31.25 | 30.02 | 30.78 | 30.78 | +0.09 (+0.29%) | 10,695 |
21 Aug 2023 | INR | 31 | 31.89 | 30.4 | 30.69 | 30.69 | -0.53 (-1.70%) | 14,687 |
18 Aug 2023 | INR | 29.4 | 32 | 29.3 | 31.22 | 31.22 | +1.89 (+6.44%) | 111,265 |
17 Aug 2023 | INR | 29.96 | 29.96 | 29.08 | 29.33 | 29.33 | -0.11 (-0.37%) | 6,297 |
16 Aug 2023 | INR | 29.12 | 30.48 | 29.02 | 29.44 | 29.44 | -0.34 (-1.14%) | 15,337 |
14 Aug 2023 | INR | 31.04 | 31.55 | 29.62 | 29.78 | 29.78 | -0.34 (-1.13%) | 9,592 |
11 Aug 2023 | INR | 29.86 | 30.58 | 29.8 | 30.12 | 30.12 | +0.3 (+1.01%) | 4,110 |
10 Aug 2023 | INR | 30.06 | 30.29 | 29.8 | 29.82 | 29.82 | -0.31 (-1.03%) | 5,319 |
9 Aug 2023 | INR | 30.84 | 30.84 | 30.05 | 30.13 | 30.13 | -0.71 (-2.30%) | 10,519 |
8 Aug 2023 | INR | 31.9 | 31.9 | 30.31 | 30.84 | 30.84 | +0.39 (+1.28%) | 3,505 |
7 Aug 2023 | INR | 29.13 | 31.62 | 29.13 | 30.45 | 30.45 | +0.81 (+2.73%) | 17,496 |
4 Aug 2023 | INR | 30.19 | 30.45 | 29.4 | 29.64 | 29.64 | -0.41 (-1.36%) | 6,632 |
3 Aug 2023 | INR | 30.39 | 30.63 | 29.2 | 30.05 | 30.05 | -0.34 (-1.12%) | 3,187 |
2 Aug 2023 | INR | 30.04 | 31 | 29.96 | 30.39 | 30.39 | +0.8 (+2.70%) | 3,142 |
1 Aug 2023 | INR | 28.4 | 30.43 | 28.4 | 29.59 | 29.59 | -0.19 (-0.64%) | 5,859 |
31 Jul 2023 | INR | 30.11 | 30.55 | 29.62 | 29.78 | 29.78 | -0.06 (-0.20%) | 11,668 |
28 Jul 2023 | INR | 30.79 | 30.82 | 29.72 | 29.84 | 29.84 | -0.25 (-0.83%) | 16,012 |
27 Jul 2023 | INR | 29.7 | 32.42 | 27.76 | 30.09 | 30.09 | +2.54 (+9.22%) | 120,740 |
26 Jul 2023 | INR | 28.6 | 28.6 | 27.17 | 27.55 | 27.55 | -0.81 (-2.86%) | 26,537 |
25 Jul 2023 | INR | 28.8 | 28.8 | 28.05 | 28.36 | 28.36 | -0.63 (-2.17%) | 12,683 |
24 Jul 2023 | INR | 28.62 | 29.45 | 28.05 | 28.99 | 28.99 | +0.11 (+0.38%) | 18,062 |
21 Jul 2023 | INR | 29 | 29.4 | 28.6 | 28.88 | 28.88 | -0.12 (-0.41%) | 3,109 |
20 Jul 2023 | INR | 29.2 | 29.45 | 28.5 | 29 | 29 | -0.05 (-0.17%) | 15,437 |