Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 33.45 | 36.05 | 32 | 36.05 | 36.05 | +3.25 (+9.91%) | 3,641,727 |
1 Sep 2023 | INR | 30.65 | 33.25 | 30.5 | 32.8 | 32.8 | +2.15 (+7.01%) | 1,602,768 |
31 Aug 2023 | INR | 31.6 | 31.6 | 30.35 | 30.65 | 30.65 | -0.8 (-2.54%) | 318,697 |
30 Aug 2023 | INR | 30.8 | 31.9 | 30.1 | 31.45 | 31.45 | +1.3 (+4.31%) | 562,831 |
29 Aug 2023 | INR | 31.5 | 31.7 | 29.45 | 30.15 | 30.15 | -0.85 (-2.74%) | 639,517 |
28 Aug 2023 | INR | 30.9 | 31.75 | 30.35 | 31 | 31 | +1.85 (+6.35%) | 1,146,717 |
25 Aug 2023 | INR | 29.95 | 31.25 | 28.7 | 29.15 | 29.15 | -0.55 (-1.85%) | 466,194 |
24 Aug 2023 | INR | 29 | 30.85 | 28.65 | 29.7 | 29.7 | +0.95 (+3.30%) | 880,061 |
23 Aug 2023 | INR | 29.25 | 29.8 | 28.5 | 28.75 | 28.75 | +0.05 (+0.17%) | 407,277 |
22 Aug 2023 | INR | 26.55 | 29.15 | 26.45 | 28.7 | 28.7 | +2.2 (+8.30%) | 1,003,145 |
21 Aug 2023 | INR | 27.55 | 27.6 | 26.2 | 26.5 | 26.5 | -0.65 (-2.39%) | 273,507 |
18 Aug 2023 | INR | 27.6 | 27.75 | 26.8 | 27.15 | 27.15 | 0.0 (0.0%) | 159,206 |
17 Aug 2023 | INR | 28 | 28.3 | 26.15 | 27.15 | 27.15 | -0.4 (-1.45%) | 577,198 |
16 Aug 2023 | INR | 27.7 | 28.8 | 27.15 | 27.55 | 27.55 | -1.05 (-3.67%) | 354,774 |
14 Aug 2023 | INR | 28.2 | 28.9 | 27 | 28.6 | 28.6 | +0.35 (+1.24%) | 287,853 |
11 Aug 2023 | INR | 28.85 | 29 | 27.95 | 28.25 | 28.25 | -0.2 (-0.70%) | 247,632 |
10 Aug 2023 | INR | 29.85 | 30.15 | 28.3 | 28.45 | 28.45 | -1.05 (-3.56%) | 308,267 |
9 Aug 2023 | INR | 28.55 | 29.85 | 28.1 | 29.5 | 29.5 | +1.5 (+5.36%) | 329,413 |
8 Aug 2023 | INR | 28.5 | 29.3 | 27.8 | 28 | 28 | -0.75 (-2.61%) | 263,449 |
7 Aug 2023 | INR | 30 | 30 | 28.2 | 28.75 | 28.75 | -0.95 (-3.20%) | 360,463 |
4 Aug 2023 | INR | 29.9 | 30.9 | 29.25 | 29.7 | 29.7 | +0.05 (+0.17%) | 346,344 |
3 Aug 2023 | INR | 30.5 | 30.7 | 28.95 | 29.65 | 29.65 | -0.7 (-2.31%) | 373,436 |
2 Aug 2023 | INR | 30.65 | 32.1 | 29.5 | 30.35 | 30.35 | -1.55 (-4.86%) | 904,184 |
1 Aug 2023 | INR | 30.5 | 33.45 | 30.2 | 31.9 | 31.9 | +1.45 (+4.76%) | 2,216,755 |
31 Jul 2023 | INR | 28.95 | 31.2 | 28.55 | 30.45 | 30.45 | +1.4 (+4.82%) | 1,050,763 |
28 Jul 2023 | INR | 29 | 29.4 | 28.3 | 29.05 | 29.05 | +0.1 (+0.35%) | 303,089 |
27 Jul 2023 | INR | 28.3 | 29.9 | 28.3 | 28.95 | 28.95 | +0.75 (+2.66%) | 684,393 |
26 Jul 2023 | INR | 28.55 | 28.95 | 28.1 | 28.2 | 28.2 | -0.25 (-0.88%) | 397,445 |
25 Jul 2023 | INR | 29 | 29.25 | 27.7 | 28.45 | 28.45 | -0.4 (-1.39%) | 675,865 |
24 Jul 2023 | INR | 30.35 | 30.7 | 28.7 | 28.85 | 28.85 | -1.2 (-3.99%) | 781,020 |