Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 155 | 158.8 | 155 | 157.2 | 157.2 | +3.8 (+2.48%) | 580,753 |
30 Aug 2023 | INR | 150 | 166.4 | 148.75 | 153.4 | 153.4 | +8 (+5.50%) | 2,954,722 |
29 Aug 2023 | INR | 139.45 | 146.65 | 139.05 | 145.4 | 145.4 | +5.95 (+4.27%) | 423,702 |
28 Aug 2023 | INR | 136.05 | 140.5 | 136.05 | 139.45 | 139.45 | +3.4 (+2.50%) | 130,970 |
25 Aug 2023 | INR | 136.2 | 138.2 | 134.55 | 136.05 | 136.05 | -1.4 (-1.02%) | 59,502 |
24 Aug 2023 | INR | 140.6 | 141.6 | 135.55 | 137.45 | 137.45 | -1.4 (-1.01%) | 164,405 |
23 Aug 2023 | INR | 138.25 | 139.85 | 134.1 | 138.85 | 138.85 | +2.65 (+1.95%) | 202,134 |
22 Aug 2023 | INR | 134.15 | 137.45 | 133.9 | 136.2 | 136.2 | +2.05 (+1.53%) | 123,835 |
21 Aug 2023 | INR | 133.4 | 136.7 | 131.8 | 134.15 | 134.15 | +2.55 (+1.94%) | 102,618 |
18 Aug 2023 | INR | 132 | 133.7 | 130.1 | 131.6 | 131.6 | -0.4 (-0.30%) | 55,444 |
17 Aug 2023 | INR | 134.8 | 135.65 | 131.5 | 132 | 132 | -2.9 (-2.15%) | 98,403 |
16 Aug 2023 | INR | 132.6 | 135.5 | 132.6 | 134.9 | 134.9 | +0.4 (+0.30%) | 55,420 |
14 Aug 2023 | INR | 133.55 | 136.05 | 132 | 134.5 | 134.5 | -1.05 (-0.77%) | 71,186 |
11 Aug 2023 | INR | 138.2 | 138.2 | 135.35 | 135.55 | 135.55 | -1.05 (-0.77%) | 65,512 |
10 Aug 2023 | INR | 137 | 138.45 | 136 | 136.6 | 136.6 | +0.3 (+0.22%) | 59,012 |
9 Aug 2023 | INR | 134.25 | 138.3 | 134.25 | 136.3 | 136.3 | +1.45 (+1.08%) | 108,047 |
8 Aug 2023 | INR | 137.3 | 137.8 | 134.1 | 134.85 | 134.85 | -0.85 (-0.63%) | 83,636 |
7 Aug 2023 | INR | 136.9 | 138.3 | 134.55 | 135.7 | 135.7 | +1.25 (+0.93%) | 83,860 |
4 Aug 2023 | INR | 137 | 138.5 | 134.1 | 134.45 | 134.45 | -2.2 (-1.61%) | 187,279 |
3 Aug 2023 | INR | 135.1 | 138 | 135.1 | 136.65 | 136.65 | +0.05 (+0.04%) | 117,676 |
2 Aug 2023 | INR | 138.3 | 139.7 | 135.55 | 136.6 | 136.6 | -1.8 (-1.30%) | 293,790 |
1 Aug 2023 | INR | 133.7 | 139 | 133.7 | 138.4 | 138.4 | +3.6 (+2.67%) | 378,154 |
31 Jul 2023 | INR | 135 | 136.8 | 132.45 | 134.8 | 134.8 | +1.15 (+0.86%) | 213,833 |
28 Jul 2023 | INR | 132 | 135.7 | 131.75 | 133.65 | 133.65 | +2.65 (+2.02%) | 317,787 |
27 Jul 2023 | INR | 131.25 | 133 | 130.5 | 131 | 131 | 0.0 (0.0%) | 102,328 |
26 Jul 2023 | INR | 132.05 | 133.95 | 130.2 | 131 | 131 | -1.05 (-0.80%) | 184,828 |
25 Jul 2023 | INR | 132.1 | 133.6 | 129.85 | 132.05 | 132.05 | -0.05 (-0.04%) | 188,909 |
24 Jul 2023 | INR | 130.4 | 133.75 | 130.3 | 132.1 | 132.1 | +0.4 (+0.30%) | 265,475 |
21 Jul 2023 | INR | 130.75 | 133.25 | 129.55 | 131.7 | 131.7 | +2.15 (+1.66%) | 186,032 |
20 Jul 2023 | INR | 132.35 | 132.35 | 129.05 | 129.55 | 129.55 | -1.7 (-1.30%) | 197,990 |