Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 44.95 | 45.04 | 44.5 | 44.68 | 44.68 | -0.26 (-0.58%) | 54,315 |
30 Aug 2023 | INR | 44.74 | 45.11 | 44.7 | 44.94 | 44.94 | +0.24 (+0.54%) | 23,200 |
29 Aug 2023 | INR | 44.83 | 44.84 | 44.48 | 44.7 | 44.7 | +0.33 (+0.74%) | 18,401 |
28 Aug 2023 | INR | 44.43 | 44.71 | 43.73 | 44.37 | 44.37 | -0.05 (-0.11%) | 22,757 |
25 Aug 2023 | INR | 45.07 | 45.07 | 44.28 | 44.42 | 44.42 | -0.3 (-0.67%) | 16,740 |
24 Aug 2023 | INR | 44.97 | 45.7 | 44.64 | 44.72 | 44.72 | +0.07 (+0.16%) | 57,405 |
23 Aug 2023 | INR | 44.49 | 44.8 | 43.7 | 44.65 | 44.65 | +0.49 (+1.11%) | 56,268 |
22 Aug 2023 | INR | 43.97 | 44.37 | 43.5 | 44.16 | 44.16 | +1.09 (+2.53%) | 21,957 |
21 Aug 2023 | INR | 44.59 | 44.59 | 42.83 | 43.07 | 43.07 | -0.58 (-1.33%) | 22,557 |
18 Aug 2023 | INR | 43.7 | 43.89 | 43.39 | 43.65 | 43.65 | +0.02 (+0.05%) | 58,746 |
17 Aug 2023 | INR | 43.89 | 43.99 | 43.23 | 43.63 | 43.63 | -0.02 (-0.05%) | 5,966 |
16 Aug 2023 | INR | 44.57 | 44.57 | 43.34 | 43.65 | 43.65 | -0.5 (-1.13%) | 25,665 |
14 Aug 2023 | INR | 43.44 | 44.74 | 43.16 | 44.15 | 44.15 | +0.1 (+0.23%) | 29,955 |
11 Aug 2023 | INR | 42.7 | 44.7 | 42.7 | 44.05 | 44.05 | +0.04 (+0.09%) | 36,070 |
10 Aug 2023 | INR | 45 | 45 | 43.72 | 44.01 | 44.01 | -0.29 (-0.65%) | 9,099 |
9 Aug 2023 | INR | 44.28 | 44.95 | 43.71 | 44.3 | 44.3 | +0.53 (+1.21%) | 51,855 |
8 Aug 2023 | INR | 44.09 | 44.18 | 43.5 | 43.77 | 43.77 | -0.28 (-0.64%) | 10,880 |
7 Aug 2023 | INR | 45.25 | 45.25 | 43.7 | 44.05 | 44.05 | +0.11 (+0.25%) | 60,616 |
4 Aug 2023 | INR | 43.54 | 43.98 | 43.54 | 43.94 | 43.94 | +0.4 (+0.92%) | 2,340 |
3 Aug 2023 | INR | 44.38 | 44.38 | 43.35 | 43.54 | 43.54 | -0.42 (-0.96%) | 28,081 |
2 Aug 2023 | INR | 44.97 | 44.97 | 43.6 | 43.96 | 43.96 | -0.53 (-1.19%) | 29,004 |
1 Aug 2023 | INR | 44.67 | 44.92 | 44.38 | 44.49 | 44.49 | -0.18 (-0.40%) | 10,056 |
31 Jul 2023 | INR | 44.72 | 44.93 | 44.24 | 44.67 | 44.67 | +0.44 (+0.99%) | 19,167 |
28 Jul 2023 | INR | 44.14 | 44.37 | 43.88 | 44.23 | 44.23 | +0.46 (+1.05%) | 15,428 |
27 Jul 2023 | INR | 42.94 | 44.2 | 42.94 | 43.77 | 43.77 | +0.18 (+0.41%) | 7,590 |
26 Jul 2023 | INR | 43.58 | 43.83 | 43.5 | 43.59 | 43.59 | +0.07 (+0.16%) | 34,787 |
25 Jul 2023 | INR | 43.55 | 43.98 | 43.35 | 43.52 | 43.52 | -0.04 (-0.09%) | 13,988 |
24 Jul 2023 | INR | 43.4 | 43.86 | 43.38 | 43.56 | 43.56 | +0.11 (+0.25%) | 18,956 |
21 Jul 2023 | INR | 43.76 | 43.82 | 43.35 | 43.45 | 43.45 | -0.38 (-0.87%) | 15,489 |
20 Jul 2023 | INR | 43.98 | 44.13 | 43.37 | 43.83 | 43.83 | +0.25 (+0.57%) | 14,071 |