Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 62.03 | 63.9 | 60 | 61.03 | 61.03 | -1 (-1.61%) | 6,202 |
30 Aug 2023 | INR | 66.5 | 66.5 | 60.65 | 62.03 | 62.03 | -1.76 (-2.76%) | 11,510 |
29 Aug 2023 | INR | 63.24 | 68.4 | 63 | 63.79 | 63.79 | +1.79 (+2.89%) | 18,116 |
28 Aug 2023 | INR | 55.58 | 65 | 55.58 | 62 | 62 | +6.66 (+12.03%) | 35,537 |
25 Aug 2023 | INR | 59.29 | 60.9 | 53.1 | 55.34 | 55.34 | -1.4 (-2.47%) | 14,445 |
24 Aug 2023 | INR | 56.3 | 59.25 | 55.05 | 56.74 | 56.74 | -1.71 (-2.93%) | 9,080 |
23 Aug 2023 | INR | 61.25 | 63 | 56 | 58.45 | 58.45 | -2.41 (-3.96%) | 19,612 |
22 Aug 2023 | INR | 57.65 | 62.3 | 57.16 | 60.86 | 60.86 | +4.3 (+7.60%) | 36,003 |
21 Aug 2023 | INR | 55.45 | 59.45 | 54.49 | 56.56 | 56.56 | +3.39 (+6.38%) | 34,375 |
18 Aug 2023 | INR | 48.15 | 55.95 | 48.15 | 53.17 | 53.17 | +1.76 (+3.42%) | 34,144 |
17 Aug 2023 | INR | 48.28 | 51.5 | 47.6 | 51.41 | 51.41 | +4.08 (+8.62%) | 28,134 |
16 Aug 2023 | INR | 49.2 | 49.2 | 45 | 47.33 | 47.33 | +1.16 (+2.51%) | 17,125 |
14 Aug 2023 | INR | 52 | 52 | 45.11 | 46.17 | 46.17 | +0.48 (+1.05%) | 17,700 |
11 Aug 2023 | INR | 46.2 | 46.2 | 43.68 | 45.69 | 45.69 | +2.01 (+4.60%) | 10,665 |
10 Aug 2023 | INR | 46 | 46.5 | 43.01 | 43.68 | 43.68 | -2.91 (-6.25%) | 19,191 |
9 Aug 2023 | INR | 40.99 | 47.42 | 40.5 | 46.59 | 46.59 | +7.07 (+17.89%) | 110,125 |
8 Aug 2023 | INR | 40.98 | 41 | 39.5 | 39.52 | 39.52 | -0.47 (-1.18%) | 2,902 |
7 Aug 2023 | INR | 41.42 | 41.9 | 39.56 | 39.99 | 39.99 | -0.13 (-0.32%) | 4,943 |
4 Aug 2023 | INR | 39.66 | 40.96 | 39.66 | 40.12 | 40.12 | +0.41 (+1.03%) | 1,480 |
3 Aug 2023 | INR | 40.99 | 41.8 | 38.85 | 39.71 | 39.71 | -0.67 (-1.66%) | 10,436 |
2 Aug 2023 | INR | 40.33 | 42 | 38.81 | 40.38 | 40.38 | +0.01 (+0.02%) | 2,844 |
1 Aug 2023 | INR | 40.44 | 42 | 38.66 | 40.37 | 40.37 | +1.22 (+3.12%) | 8,556 |
31 Jul 2023 | INR | 39.05 | 41.9 | 38.81 | 39.15 | 39.15 | +0.1 (+0.26%) | 1,709 |
28 Jul 2023 | INR | 42 | 42 | 38.74 | 39.05 | 39.05 | -0.93 (-2.33%) | 2,554 |
27 Jul 2023 | INR | 40.98 | 40.99 | 39.5 | 39.98 | 39.98 | +0.11 (+0.28%) | 4,829 |
26 Jul 2023 | INR | 39.85 | 40.8 | 37.85 | 39.87 | 39.87 | +1.59 (+4.15%) | 13,670 |
25 Jul 2023 | INR | 37.59 | 39.99 | 37.55 | 38.28 | 38.28 | +0.28 (+0.74%) | 3,795 |
24 Jul 2023 | INR | 37.51 | 39.32 | 37.51 | 38 | 38 | +0.1 (+0.26%) | 2,478 |
21 Jul 2023 | INR | 37.86 | 39 | 37.86 | 37.9 | 37.9 | -0.63 (-1.64%) | 728 |
20 Jul 2023 | INR | 39.99 | 40.2 | 38.5 | 38.53 | 38.53 | -0.3 (-0.77%) | 4,134 |