Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | INR | 44.66 | 44.95 | 44.58 | 44.88 | 44.88 | +0.3 (+0.67%) | 48,432 |
25 Aug 2023 | INR | 44.7 | 45 | 44.35 | 44.58 | 44.58 | -0.3 (-0.67%) | 150,099 |
24 Aug 2023 | INR | 44.84 | 45.32 | 44.81 | 44.88 | 44.88 | +0.03 (+0.07%) | 152,010 |
23 Aug 2023 | INR | 45.35 | 45.35 | 44.31 | 44.85 | 44.85 | +0.5 (+1.13%) | 135,853 |
22 Aug 2023 | INR | 44.52 | 44.54 | 44.33 | 44.35 | 44.35 | -0.03 (-0.07%) | 1,485,097 |
21 Aug 2023 | INR | 44.23 | 44.5 | 44.21 | 44.38 | 44.38 | +0.17 (+0.38%) | 169,712 |
18 Aug 2023 | INR | 45.04 | 45.04 | 44.17 | 44.21 | 44.21 | -0.06 (-0.14%) | 113,393 |
17 Aug 2023 | INR | 44.32 | 44.48 | 44.17 | 44.27 | 44.27 | -0.05 (-0.11%) | 245,738 |
16 Aug 2023 | INR | 45.15 | 45.15 | 44.06 | 44.32 | 44.32 | -0.21 (-0.47%) | 1,593,054 |
14 Aug 2023 | INR | 45.7 | 45.7 | 43.85 | 44.53 | 44.53 | -0.12 (-0.27%) | 157,047 |
11 Aug 2023 | INR | 46.35 | 46.35 | 43.82 | 44.65 | 44.65 | -0.37 (-0.82%) | 472,195 |
10 Aug 2023 | INR | 46.5 | 46.5 | 44.82 | 45.02 | 45.02 | -0.3 (-0.66%) | 1,101,443 |
9 Aug 2023 | INR | 45.44 | 45.89 | 44.91 | 45.32 | 45.32 | -0.01 (-0.02%) | 1,953,070 |
8 Aug 2023 | INR | 45.19 | 45.45 | 45.16 | 45.33 | 45.33 | +0.13 (+0.29%) | 58,185 |
7 Aug 2023 | INR | 45.95 | 45.95 | 45.12 | 45.2 | 45.2 | -0.05 (-0.11%) | 81,167 |
4 Aug 2023 | INR | 45.9 | 45.98 | 44.88 | 45.25 | 45.25 | +0.31 (+0.69%) | 514,597 |
3 Aug 2023 | INR | 46.25 | 46.25 | 44.68 | 44.94 | 44.94 | -0.94 (-2.05%) | 327,645 |
2 Aug 2023 | INR | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.0 (0.0%) | 0 |
1 Aug 2023 | INR | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.0 (0.0%) | 0 |
31 Jul 2023 | INR | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.0 (0.0%) | 0 |
28 Jul 2023 | INR | 46.85 | 46.85 | 45.65 | 45.88 | 45.88 | -0.54 (-1.16%) | 98,231 |
27 Jul 2023 | INR | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.0 (0.0%) | 0 |
26 Jul 2023 | INR | 47.55 | 47.55 | 44.75 | 46.42 | 46.42 | +0.22 (+0.48%) | 57,556 |
25 Jul 2023 | INR | 46.2 | 46.2 | 46.2 | 46.2 | 46.2 | 0.0 (0.0%) | 0 |
24 Jul 2023 | INR | 45 | 46.55 | 45 | 46.2 | 46.2 | -0.17 (-0.37%) | 198,208 |
21 Jul 2023 | INR | 46.01 | 46.69 | 46.01 | 46.37 | 46.37 | -0.1 (-0.22%) | 83,837 |
20 Jul 2023 | INR | 44.6 | 46.54 | 44.6 | 46.47 | 46.47 | +0.51 (+1.11%) | 175,614 |
19 Jul 2023 | INR | 45.75 | 46.27 | 45.75 | 45.96 | 45.96 | +0.14 (+0.31%) | 51,408 |
18 Jul 2023 | INR | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.0 (0.0%) | 0 |
17 Jul 2023 | INR | 45.79 | 45.95 | 45.1 | 45.82 | 45.82 | +0.62 (+1.37%) | 2,055,413 |