Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 17.65 | 18 | 16.75 | 17.35 | 17.35 | +0.05 (+0.29%) | 15,396 |
31 Aug 2023 | INR | 17.65 | 18.25 | 17.25 | 17.3 | 17.3 | -0.75 (-4.16%) | 26,449 |
30 Aug 2023 | INR | 17.95 | 18.5 | 17.4 | 18.05 | 18.05 | +0.25 (+1.40%) | 52,155 |
29 Aug 2023 | INR | 17.25 | 18 | 17.25 | 17.8 | 17.8 | +0.45 (+2.59%) | 74,615 |
28 Aug 2023 | INR | 17.7 | 18 | 16.85 | 17.35 | 17.35 | -0.2 (-1.14%) | 44,540 |
25 Aug 2023 | INR | 18.2 | 18.45 | 16.9 | 17.55 | 17.55 | -0.15 (-0.85%) | 33,846 |
24 Aug 2023 | INR | 18 | 18 | 16.6 | 17.7 | 17.7 | +0.25 (+1.43%) | 149,408 |
23 Aug 2023 | INR | 17.1 | 17.45 | 16.5 | 17.45 | 17.45 | +0.8 (+4.80%) | 152,089 |
22 Aug 2023 | INR | 15.9 | 16.65 | 15.9 | 16.65 | 16.65 | +0.75 (+4.72%) | 516,608 |
21 Aug 2023 | INR | 15.75 | 16.15 | 15 | 15.9 | 15.9 | +0.5 (+3.25%) | 11,364 |
18 Aug 2023 | INR | 16.1 | 16.1 | 15.1 | 15.4 | 15.4 | -0.35 (-2.22%) | 18,311 |
17 Aug 2023 | INR | 16.9 | 17.1 | 15.75 | 15.75 | 15.75 | -0.8 (-4.83%) | 58,094 |
16 Aug 2023 | INR | 17.75 | 18 | 16.5 | 16.55 | 16.55 | -0.75 (-4.34%) | 15,693 |
14 Aug 2023 | INR | 17.75 | 17.75 | 16.95 | 17.3 | 17.3 | +0.35 (+2.06%) | 62,676 |
11 Aug 2023 | INR | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | +0.8 (+4.95%) | 42,606 |
10 Aug 2023 | INR | 15.75 | 16.15 | 15 | 16.15 | 16.15 | +0.75 (+4.87%) | 22,075 |
9 Aug 2023 | INR | 15.3 | 15.65 | 14.45 | 15.4 | 15.4 | +0.2 (+1.32%) | 113,348 |
8 Aug 2023 | INR | 16 | 16 | 15.2 | 15.2 | 15.2 | -0.8 (-5%) | 53,825 |
7 Aug 2023 | INR | 17.45 | 17.45 | 16 | 16 | 16 | -0.85 (-5.04%) | 81,864 |
4 Aug 2023 | INR | 17.3 | 18 | 16.45 | 16.85 | 16.85 | -0.45 (-2.60%) | 66,298 |
3 Aug 2023 | INR | 17.75 | 17.75 | 16.5 | 17.3 | 17.3 | -0.05 (-0.29%) | 79,092 |
2 Aug 2023 | INR | 17.55 | 18 | 17.35 | 17.35 | 17.35 | -0.9 (-4.93%) | 96,908 |
1 Aug 2023 | INR | 17.9 | 18.8 | 17.75 | 18.25 | 18.25 | +0.3 (+1.67%) | 219,484 |
31 Jul 2023 | INR | 17.95 | 17.95 | 16.25 | 17.95 | 17.95 | +0.85 (+4.97%) | 421,393 |
28 Jul 2023 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | +0.8 (+4.91%) | 23,254 |
27 Jul 2023 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | +0.75 (+4.82%) | 42,626 |
26 Jul 2023 | INR | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | +0.7 (+4.71%) | 34,288 |
25 Jul 2023 | INR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | +0.7 (+4.95%) | 13,305 |
24 Jul 2023 | INR | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | +0.65 (+4.81%) | 26,076 |
21 Jul 2023 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | +0.6 (+4.65%) | 57,263 |