Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 30.6 | 30.85 | 30 | 30.1 | 30.1 | -0.5 (-1.63%) | 17,400,000 |
31 Aug 2023 | INR | 30.95 | 31.1 | 30.5 | 30.6 | 30.6 | -0.25 (-0.81%) | 9,790,000 |
30 Aug 2023 | INR | 31.3 | 31.3 | 30.7 | 30.85 | 30.85 | -0.05 (-0.16%) | 10,650,000 |
29 Aug 2023 | INR | 31.2 | 31.4 | 30.6 | 30.9 | 30.9 | -0.1 (-0.32%) | 14,490,000 |
28 Aug 2023 | INR | 31.5 | 31.8 | 30.8 | 31 | 31 | -0.25 (-0.80%) | 19,300,000 |
25 Aug 2023 | INR | 31.75 | 32 | 30.9 | 31.25 | 31.25 | -0.45 (-1.42%) | 22,280,000 |
24 Aug 2023 | INR | 31.95 | 33.45 | 31.5 | 31.7 | 31.7 | +0.05 (+0.16%) | 57,530,000 |
23 Aug 2023 | INR | 30.95 | 32.3 | 30.7 | 31.65 | 31.65 | +0.9 (+2.93%) | 40,790,000 |
22 Aug 2023 | INR | 31.2 | 31.65 | 30.6 | 30.75 | 30.75 | -0.35 (-1.13%) | 19,430,000 |
21 Aug 2023 | INR | 31.85 | 32.45 | 30.75 | 31.1 | 31.1 | -0.45 (-1.43%) | 23,220,000 |
18 Aug 2023 | INR | 31.15 | 32.9 | 31 | 31.55 | 31.55 | +0.35 (+1.12%) | 58,910,000 |
17 Aug 2023 | INR | 32.5 | 32.65 | 29.75 | 31.2 | 31.2 | -1.45 (-4.44%) | 50,280,000 |
16 Aug 2023 | INR | 30.3 | 32.95 | 30 | 32.65 | 32.65 | +2.3 (+7.58%) | 80,210,000 |
14 Aug 2023 | INR | 30.55 | 31.05 | 29.5 | 30.35 | 30.35 | -0.2 (-0.65%) | 69,130,000 |
11 Aug 2023 | INR | 27.2 | 31.1 | 27.1 | 30.55 | 30.55 | +3.6 (+13.36%) | 173,940,000 |
10 Aug 2023 | INR | 27.35 | 28.05 | 26.85 | 26.95 | 26.95 | -0.4 (-1.46%) | 23,420,000 |
9 Aug 2023 | INR | 26.65 | 27.85 | 26.45 | 27.35 | 27.35 | +0.85 (+3.21%) | 40,310,000 |
8 Aug 2023 | INR | 26 | 26.65 | 25.8 | 26.5 | 26.5 | +0.65 (+2.51%) | 17,840,000 |
7 Aug 2023 | INR | 26.25 | 26.3 | 25.7 | 25.85 | 25.85 | -0.25 (-0.96%) | 11,890,000 |
4 Aug 2023 | INR | 26.3 | 26.45 | 26 | 26.1 | 26.1 | +0.05 (+0.19%) | 10,250,000 |
3 Aug 2023 | INR | 26.5 | 26.7 | 25.8 | 26.05 | 26.05 | -0.2 (-0.76%) | 23,450,000 |
2 Aug 2023 | INR | 27.1 | 27.75 | 25.8 | 26.25 | 26.25 | -0.8 (-2.96%) | 43,380,000 |
1 Aug 2023 | INR | 26.6 | 27.15 | 26.5 | 27.05 | 27.05 | +0.7 (+2.66%) | 18,050,000 |
31 Jul 2023 | INR | 26.5 | 26.55 | 26.15 | 26.35 | 26.35 | +0.15 (+0.57%) | 7,920,000 |
28 Jul 2023 | INR | 26.45 | 27.1 | 26.15 | 26.2 | 26.2 | -0.2 (-0.76%) | 12,540,000 |
27 Jul 2023 | INR | 26.45 | 26.95 | 26.25 | 26.4 | 26.4 | +0.25 (+0.96%) | 11,860,000 |
26 Jul 2023 | INR | 26.25 | 26.4 | 25.8 | 26.15 | 26.15 | +0.05 (+0.19%) | 13,410,000 |
25 Jul 2023 | INR | 26.55 | 26.7 | 25.95 | 26.1 | 26.1 | -0.25 (-0.95%) | 6,980,000 |
24 Jul 2023 | INR | 26.9 | 27.35 | 26.15 | 26.35 | 26.35 | -0.55 (-2.04%) | 13,460,000 |
21 Jul 2023 | INR | 26.7 | 27.45 | 26.5 | 26.9 | 26.9 | +0.2 (+0.75%) | 17,030,000 |