Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 28.6 | 29.55 | 28.4 | 29.55 | 29.55 | +1.4 (+4.97%) | 71,352 |
1 Sep 2023 | INR | 27.7 | 28.55 | 27 | 28.15 | 28.15 | +0.95 (+3.49%) | 96,774 |
31 Aug 2023 | INR | 27.9 | 27.9 | 26.85 | 27.2 | 27.2 | -0.4 (-1.45%) | 42,589 |
30 Aug 2023 | INR | 27.8 | 27.85 | 27 | 27.6 | 27.6 | +0.3 (+1.10%) | 58,015 |
29 Aug 2023 | INR | 26.3 | 27.4 | 26.1 | 27.3 | 27.3 | +0.85 (+3.21%) | 54,128 |
28 Aug 2023 | INR | 26.55 | 27 | 26.4 | 26.45 | 26.45 | -0.35 (-1.31%) | 28,819 |
25 Aug 2023 | INR | 27.75 | 27.75 | 26.2 | 26.8 | 26.8 | -0.45 (-1.65%) | 37,486 |
24 Aug 2023 | INR | 26.65 | 28.15 | 26.65 | 27.25 | 27.25 | 0.0 (0.0%) | 33,248 |
23 Aug 2023 | INR | 27.4 | 27.65 | 26.3 | 27.25 | 27.25 | +0.45 (+1.68%) | 28,559 |
22 Aug 2023 | INR | 25.65 | 27 | 25.65 | 26.8 | 26.8 | +0.3 (+1.13%) | 24,402 |
21 Aug 2023 | INR | 26.7 | 26.95 | 25.75 | 26.5 | 26.5 | +0.35 (+1.34%) | 53,393 |
18 Aug 2023 | INR | 26.9 | 26.9 | 26.1 | 26.15 | 26.15 | -0.2 (-0.76%) | 8,109 |
17 Aug 2023 | INR | 26.45 | 27 | 26.25 | 26.35 | 26.35 | +0.25 (+0.96%) | 46,338 |
16 Aug 2023 | INR | 26.05 | 26.5 | 26.05 | 26.1 | 26.1 | -0.75 (-2.79%) | 39,452 |
14 Aug 2023 | INR | 27.8 | 27.8 | 26.65 | 26.85 | 26.85 | -1.05 (-3.76%) | 74,533 |
11 Aug 2023 | INR | 27.65 | 29 | 27.65 | 27.9 | 27.9 | -0.6 (-2.11%) | 27,672 |
10 Aug 2023 | INR | 29.4 | 29.4 | 28.25 | 28.5 | 28.5 | -0.9 (-3.06%) | 36,821 |
9 Aug 2023 | INR | 29.9 | 29.9 | 28.75 | 29.4 | 29.4 | -0.3 (-1.01%) | 19,687 |
8 Aug 2023 | INR | 30 | 30.5 | 29.25 | 29.7 | 29.7 | +0.15 (+0.51%) | 56,532 |
7 Aug 2023 | INR | 30.35 | 30.6 | 29.2 | 29.55 | 29.55 | -0.2 (-0.67%) | 52,925 |
4 Aug 2023 | INR | 28.75 | 29.75 | 28.75 | 29.75 | 29.75 | +1.4 (+4.94%) | 96,210 |
3 Aug 2023 | INR | 27.1 | 28.75 | 27.1 | 28.35 | 28.35 | +0.85 (+3.09%) | 44,162 |
2 Aug 2023 | INR | 27.4 | 28 | 27 | 27.5 | 27.5 | -0.15 (-0.54%) | 38,598 |
1 Aug 2023 | INR | 27.9 | 28.2 | 27 | 27.65 | 27.65 | +0.25 (+0.91%) | 33,124 |
31 Jul 2023 | INR | 28 | 28 | 27.15 | 27.4 | 27.4 | -0.5 (-1.79%) | 39,181 |
28 Jul 2023 | INR | 27.9 | 28 | 27.45 | 27.9 | 27.9 | -0.05 (-0.18%) | 11,040 |
27 Jul 2023 | INR | 28.4 | 28.4 | 27.25 | 27.95 | 27.95 | 0.0 (0.0%) | 30,106 |
26 Jul 2023 | INR | 28.15 | 29.2 | 27.6 | 27.95 | 27.95 | +0.1 (+0.36%) | 33,650 |
25 Jul 2023 | INR | 27.45 | 28.5 | 27.25 | 27.85 | 27.85 | +0.45 (+1.64%) | 22,195 |
24 Jul 2023 | INR | 28.2 | 28.2 | 27.2 | 27.4 | 27.4 | -0.2 (-0.72%) | 27,694 |