Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 80 | 84.95 | 80 | 84.09 | 84.09 | +2.47 (+3.03%) | 9,221 |
30 Aug 2023 | INR | 82.36 | 83.84 | 81.2 | 81.62 | 81.62 | -0.37 (-0.45%) | 4,928 |
29 Aug 2023 | INR | 81.5 | 82.79 | 81.29 | 81.99 | 81.99 | +1.37 (+1.70%) | 7,225 |
28 Aug 2023 | INR | 81.9 | 81.9 | 79.76 | 80.62 | 80.62 | +0.86 (+1.08%) | 6,204 |
25 Aug 2023 | INR | 82.9 | 82.9 | 79.03 | 79.76 | 79.76 | -1.71 (-2.10%) | 8,096 |
24 Aug 2023 | INR | 80 | 82.04 | 80 | 81.47 | 81.47 | +2.02 (+2.54%) | 1,711 |
23 Aug 2023 | INR | 79.3 | 80.89 | 79.25 | 79.45 | 79.45 | -1.04 (-1.29%) | 6,991 |
22 Aug 2023 | INR | 79.4 | 80.8 | 79.4 | 80.49 | 80.49 | +1.18 (+1.49%) | 13,272 |
21 Aug 2023 | INR | 80.05 | 80.29 | 79 | 79.31 | 79.31 | -0.62 (-0.78%) | 11,322 |
18 Aug 2023 | INR | 81.43 | 82.03 | 79.5 | 79.93 | 79.93 | -1.23 (-1.52%) | 13,412 |
17 Aug 2023 | INR | 78.9 | 82.09 | 78.9 | 81.16 | 81.16 | +0.86 (+1.07%) | 8,839 |
16 Aug 2023 | INR | 79.8 | 80.8 | 79.55 | 80.3 | 80.3 | -0.17 (-0.21%) | 8,147 |
14 Aug 2023 | INR | 81.9 | 82 | 80 | 80.47 | 80.47 | -1.2 (-1.47%) | 3,426 |
11 Aug 2023 | INR | 79.6 | 82.45 | 79.25 | 81.67 | 81.67 | +2.66 (+3.37%) | 9,132 |
10 Aug 2023 | INR | 80.39 | 80.44 | 78 | 79.01 | 79.01 | -0.42 (-0.53%) | 24,955 |
9 Aug 2023 | INR | 81.5 | 81.75 | 79 | 79.43 | 79.43 | -1.94 (-2.38%) | 26,889 |
8 Aug 2023 | INR | 82.23 | 82.23 | 80.9 | 81.37 | 81.37 | -0.85 (-1.03%) | 26,861 |
7 Aug 2023 | INR | 85 | 85.35 | 81.9 | 82.22 | 82.22 | -2.55 (-3.01%) | 10,440 |
4 Aug 2023 | INR | 87 | 88.05 | 84.5 | 84.77 | 84.77 | -2.25 (-2.59%) | 18,680 |
3 Aug 2023 | INR | 85.55 | 88.5 | 85.55 | 87.02 | 87.02 | -0.04 (-0.05%) | 53,391 |
2 Aug 2023 | INR | 85.06 | 87.5 | 84.13 | 87.06 | 87.06 | +1.53 (+1.79%) | 31,202 |
1 Aug 2023 | INR | 82.79 | 85.7 | 82.09 | 85.53 | 85.53 | +4.11 (+5.05%) | 6,627 |
31 Jul 2023 | INR | 84.98 | 84.98 | 80.86 | 81.42 | 81.42 | -1.89 (-2.27%) | 71,892 |
28 Jul 2023 | INR | 87.41 | 88 | 82.4 | 83.31 | 83.31 | -5.41 (-6.10%) | 130,930 |
27 Jul 2023 | INR | 86.76 | 89.54 | 85.15 | 88.72 | 88.72 | +1.02 (+1.16%) | 64,107 |
26 Jul 2023 | INR | 87.04 | 89.25 | 86.55 | 87.7 | 87.7 | +0.81 (+0.93%) | 3,945 |
25 Jul 2023 | INR | 87.5 | 88.35 | 86.25 | 86.89 | 86.89 | -1.01 (-1.15%) | 7,653 |
24 Jul 2023 | INR | 85.16 | 89.56 | 85.16 | 87.9 | 87.9 | +0.04 (+0.05%) | 9,210 |
21 Jul 2023 | INR | 86.34 | 88.75 | 86.34 | 87.86 | 87.86 | -0.24 (-0.27%) | 13,526 |
20 Jul 2023 | INR | 87.55 | 88.94 | 87.55 | 88.1 | 88.1 | +0.12 (+0.14%) | 770 |