Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 22.65 | 26.8 | 22.5 | 25.2 | 25.2 | +2.7 (+12%) | 13,530,000 |
31 Aug 2023 | INR | 22.9 | 23.25 | 22.4 | 22.5 | 22.5 | -0.2 (-0.88%) | 2,260,000 |
30 Aug 2023 | INR | 23.5 | 23.8 | 22.6 | 22.7 | 22.7 | -0.65 (-2.78%) | 3,320,000 |
29 Aug 2023 | INR | 23.9 | 24.35 | 23.05 | 23.35 | 23.35 | -0.4 (-1.68%) | 12,010,000 |
28 Aug 2023 | INR | 22.15 | 24.1 | 21.8 | 23.75 | 23.75 | +1.8 (+8.20%) | 16,300,000 |
25 Aug 2023 | INR | 22.25 | 23.05 | 21.6 | 21.95 | 21.95 | -0.5 (-2.23%) | 7,220,000 |
24 Aug 2023 | INR | 21.4 | 22.9 | 21.4 | 22.45 | 22.45 | +1.25 (+5.90%) | 11,090,000 |
23 Aug 2023 | INR | 21.2 | 21.6 | 21.1 | 21.2 | 21.2 | +0.1 (+0.47%) | 2,810,000 |
22 Aug 2023 | INR | 20.45 | 22.3 | 20.4 | 21.1 | 21.1 | +0.65 (+3.18%) | 10,430,000 |
21 Aug 2023 | INR | 20.65 | 20.85 | 20.1 | 20.45 | 20.45 | -0.15 (-0.73%) | 1,010,000 |
18 Aug 2023 | INR | 20.6 | 20.95 | 20.5 | 20.6 | 20.6 | 0.0 (0.0%) | 1,970,000 |
17 Aug 2023 | INR | 20.4 | 21 | 20.4 | 20.6 | 20.6 | +0.2 (+0.98%) | 1,340,000 |
16 Aug 2023 | INR | 20.35 | 20.85 | 20.2 | 20.4 | 20.4 | +0.15 (+0.74%) | 1,640,000 |
14 Aug 2023 | INR | 20.4 | 20.4 | 19.85 | 20.25 | 20.25 | -0.2 (-0.98%) | 1,420,000 |
11 Aug 2023 | INR | 20.85 | 21.15 | 20.3 | 20.45 | 20.45 | -0.25 (-1.21%) | 1,910,000 |
10 Aug 2023 | INR | 20.35 | 21.35 | 20.35 | 20.7 | 20.7 | +0.35 (+1.72%) | 4,240,000 |
9 Aug 2023 | INR | 20.4 | 20.45 | 20.15 | 20.35 | 20.35 | 0.0 (0.0%) | 829,270 |
8 Aug 2023 | INR | 20.75 | 20.8 | 20.1 | 20.35 | 20.35 | -0.4 (-1.93%) | 1,680,000 |
7 Aug 2023 | INR | 20.6 | 21.4 | 20.4 | 20.75 | 20.75 | +0.3 (+1.47%) | 3,930,000 |
4 Aug 2023 | INR | 20.5 | 20.85 | 20.25 | 20.45 | 20.45 | +0.15 (+0.74%) | 1,940,000 |
3 Aug 2023 | INR | 20.2 | 20.45 | 19.9 | 20.3 | 20.3 | +0.2 (+1.00%) | 2,120,000 |
2 Aug 2023 | INR | 20.3 | 21.5 | 19.7 | 20.1 | 20.1 | -0.25 (-1.23%) | 9,200,000 |
1 Aug 2023 | INR | 20.2 | 20.75 | 20.1 | 20.35 | 20.35 | +0.3 (+1.50%) | 3,030,000 |
31 Jul 2023 | INR | 19.55 | 20.45 | 19.45 | 20.05 | 20.05 | +0.6 (+3.08%) | 5,060,000 |
28 Jul 2023 | INR | 19.55 | 19.6 | 19.35 | 19.45 | 19.45 | -0.05 (-0.26%) | 997,640 |
27 Jul 2023 | INR | 19.6 | 19.9 | 19.4 | 19.5 | 19.5 | 0.0 (0.0%) | 1,370,000 |
26 Jul 2023 | INR | 19.5 | 19.75 | 19.4 | 19.5 | 19.5 | 0.0 (0.0%) | 1,200,000 |
25 Jul 2023 | INR | 19.85 | 19.95 | 19.45 | 19.5 | 19.5 | -0.25 (-1.27%) | 1,220,000 |
24 Jul 2023 | INR | 19.5 | 20.1 | 19.45 | 19.75 | 19.75 | +0.3 (+1.54%) | 1,920,000 |
21 Jul 2023 | INR | 19.45 | 19.55 | 19.4 | 19.45 | 19.45 | -0.05 (-0.26%) | 809,810 |