Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 138.15 | 147.95 | 138.15 | 144.95 | 144.95 | +7.3 (+5.30%) | 169,371 |
1 Sep 2023 | INR | 136.7 | 139.4 | 136.7 | 137.65 | 137.65 | -0.5 (-0.36%) | 23,186 |
31 Aug 2023 | INR | 140.4 | 142.2 | 137.45 | 138.15 | 138.15 | -0.35 (-0.25%) | 48,274 |
30 Aug 2023 | INR | 137.45 | 140.5 | 136.2 | 138.5 | 138.5 | +2.05 (+1.50%) | 43,441 |
29 Aug 2023 | INR | 136.6 | 137.7 | 136.1 | 136.45 | 136.45 | +0.1 (+0.07%) | 11,701 |
28 Aug 2023 | INR | 137.4 | 138.35 | 136 | 136.35 | 136.35 | -0.25 (-0.18%) | 17,746 |
25 Aug 2023 | INR | 138.8 | 139.05 | 134.7 | 136.6 | 136.6 | -1.55 (-1.12%) | 34,831 |
24 Aug 2023 | INR | 138.6 | 140.95 | 137 | 138.15 | 138.15 | +0.55 (+0.40%) | 41,372 |
23 Aug 2023 | INR | 135.6 | 139.9 | 135.6 | 137.6 | 137.6 | +1.75 (+1.29%) | 13,960 |
22 Aug 2023 | INR | 138.15 | 139.15 | 135.1 | 135.85 | 135.85 | -1.4 (-1.02%) | 22,860 |
21 Aug 2023 | INR | 133.6 | 140.2 | 133.6 | 137.25 | 137.25 | +3.7 (+2.77%) | 69,556 |
18 Aug 2023 | INR | 136.15 | 137.45 | 132.35 | 133.55 | 133.55 | -2.25 (-1.66%) | 23,951 |
17 Aug 2023 | INR | 132.7 | 139 | 132.1 | 135.8 | 135.8 | +4.05 (+3.07%) | 69,682 |
16 Aug 2023 | INR | 134.8 | 135.3 | 130.15 | 131.75 | 131.75 | -1.6 (-1.20%) | 32,570 |
14 Aug 2023 | INR | 132.7 | 134.8 | 129.15 | 133.35 | 133.35 | -1.15 (-0.86%) | 61,389 |
11 Aug 2023 | INR | 133 | 139 | 131.5 | 134.5 | 134.5 | -1.15 (-0.85%) | 46,329 |
10 Aug 2023 | INR | 138.8 | 141.35 | 133.05 | 135.65 | 135.65 | -4.1 (-2.93%) | 57,933 |
9 Aug 2023 | INR | 140.6 | 141.75 | 139.4 | 139.75 | 139.75 | +0.3 (+0.22%) | 19,655 |
8 Aug 2023 | INR | 143.95 | 143.95 | 138.8 | 139.45 | 139.45 | -2.3 (-1.62%) | 31,234 |
7 Aug 2023 | INR | 142.2 | 145 | 141.1 | 141.75 | 141.75 | -0.45 (-0.32%) | 28,605 |
4 Aug 2023 | INR | 138.75 | 144.2 | 138.75 | 142.2 | 142.2 | +2.45 (+1.75%) | 52,638 |
3 Aug 2023 | INR | 140 | 142.4 | 139.05 | 139.75 | 139.75 | -1 (-0.71%) | 20,589 |
2 Aug 2023 | INR | 144 | 147 | 138 | 140.75 | 140.75 | -1.85 (-1.30%) | 84,941 |
1 Aug 2023 | INR | 137.85 | 144 | 137.85 | 142.6 | 142.6 | +5.6 (+4.09%) | 83,223 |
31 Jul 2023 | INR | 138.6 | 140.4 | 136.05 | 137 | 137 | -0.75 (-0.54%) | 43,862 |
28 Jul 2023 | INR | 138.85 | 138.85 | 136.2 | 137.75 | 137.75 | +0.7 (+0.51%) | 19,167 |
27 Jul 2023 | INR | 139.95 | 139.95 | 136.5 | 137.05 | 137.05 | -1.75 (-1.26%) | 21,281 |
26 Jul 2023 | INR | 141.2 | 141.2 | 137.95 | 138.8 | 138.8 | -0.55 (-0.39%) | 18,505 |
25 Jul 2023 | INR | 141.9 | 145 | 138.05 | 139.35 | 139.35 | -1.85 (-1.31%) | 32,537 |
24 Jul 2023 | INR | 144.6 | 146.3 | 140.4 | 141.2 | 141.2 | -0.8 (-0.56%) | 94,201 |