Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 73.1 | 76.4 | 73.1 | 74.95 | 74.95 | +0.7 (+0.94%) | 30,833 |
1 Sep 2023 | INR | 73.1 | 76.5 | 72.3 | 74.25 | 74.25 | +1.65 (+2.27%) | 53,131 |
31 Aug 2023 | INR | 73.6 | 75.95 | 71.4 | 72.6 | 72.6 | -0.3 (-0.41%) | 84,132 |
30 Aug 2023 | INR | 73.95 | 75.85 | 72.05 | 72.9 | 72.9 | -0.15 (-0.21%) | 96,935 |
29 Aug 2023 | INR | 70.05 | 73.85 | 70 | 73.05 | 73.05 | +2.9 (+4.13%) | 116,744 |
28 Aug 2023 | INR | 71 | 71.55 | 70 | 70.15 | 70.15 | 0.0 (0.0%) | 8,593 |
25 Aug 2023 | INR | 69.8 | 70.75 | 69.05 | 70.15 | 70.15 | +0.3 (+0.43%) | 10,480 |
24 Aug 2023 | INR | 69.95 | 71.1 | 69.15 | 69.85 | 69.85 | -0.2 (-0.29%) | 12,780 |
23 Aug 2023 | INR | 69.95 | 72.3 | 69.05 | 70.05 | 70.05 | +0.3 (+0.43%) | 20,937 |
22 Aug 2023 | INR | 72.5 | 72.5 | 69.5 | 69.75 | 69.75 | -1.95 (-2.72%) | 14,928 |
21 Aug 2023 | INR | 68.2 | 74 | 67.9 | 71.7 | 71.7 | +3.9 (+5.75%) | 102,507 |
18 Aug 2023 | INR | 69.45 | 69.55 | 67.1 | 67.8 | 67.8 | -1.3 (-1.88%) | 26,331 |
17 Aug 2023 | INR | 69.5 | 70.5 | 68.55 | 69.1 | 69.1 | -0.25 (-0.36%) | 18,891 |
16 Aug 2023 | INR | 68.85 | 70.5 | 68.75 | 69.35 | 69.35 | +0.45 (+0.65%) | 17,443 |
14 Aug 2023 | INR | 68.4 | 69.9 | 68.4 | 68.9 | 68.9 | +0.55 (+0.80%) | 12,266 |
11 Aug 2023 | INR | 68.2 | 70 | 67.6 | 68.35 | 68.35 | +0.4 (+0.59%) | 17,274 |
10 Aug 2023 | INR | 70.7 | 70.7 | 67.1 | 67.95 | 67.95 | -0.25 (-0.37%) | 17,373 |
9 Aug 2023 | INR | 69.85 | 69.85 | 68 | 68.2 | 68.2 | -0.15 (-0.22%) | 14,747 |
8 Aug 2023 | INR | 74.85 | 74.85 | 68 | 68.35 | 68.35 | -1.75 (-2.50%) | 39,607 |
7 Aug 2023 | INR | 71.55 | 73 | 69.35 | 70.1 | 70.1 | -1.45 (-2.03%) | 32,630 |
4 Aug 2023 | INR | 75.35 | 76.5 | 69.2 | 71.55 | 71.55 | -3.8 (-5.04%) | 54,958 |
3 Aug 2023 | INR | 75.6 | 77.4 | 71.7 | 75.35 | 75.35 | +1.9 (+2.59%) | 75,658 |
2 Aug 2023 | INR | 73.5 | 74.75 | 73 | 73.45 | 73.45 | +0.3 (+0.41%) | 17,806 |
1 Aug 2023 | INR | 75.3 | 75.65 | 72.55 | 73.15 | 73.15 | -1.2 (-1.61%) | 42,490 |
31 Jul 2023 | INR | 75.75 | 75.95 | 73.1 | 74.35 | 74.35 | +0.45 (+0.61%) | 96,408 |
28 Jul 2023 | INR | 73 | 76 | 72 | 73.9 | 73.9 | +1.45 (+2.00%) | 62,071 |
27 Jul 2023 | INR | 72.55 | 73.9 | 71.2 | 72.45 | 72.45 | +0.55 (+0.76%) | 33,741 |
26 Jul 2023 | INR | 74 | 74 | 71.55 | 71.9 | 71.9 | +0.05 (+0.07%) | 7,028 |
25 Jul 2023 | INR | 71.25 | 73.55 | 71 | 71.85 | 71.85 | -1.5 (-2.04%) | 12,941 |
24 Jul 2023 | INR | 72 | 74.3 | 70.45 | 73.35 | 73.35 | +1.6 (+2.23%) | 68,972 |