Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 26.8 | 27.1 | 26.1 | 26.45 | 26.45 | -0.1 (-0.38%) | 2,570,982 |
1 Sep 2023 | INR | 26.5 | 26.85 | 26.4 | 26.55 | 26.55 | -0.05 (-0.19%) | 1,793,947 |
31 Aug 2023 | INR | 26.9 | 27.1 | 26.5 | 26.6 | 26.6 | -0.25 (-0.93%) | 1,575,238 |
30 Aug 2023 | INR | 26.6 | 27.15 | 26.6 | 26.85 | 26.85 | +0.1 (+0.37%) | 1,511,171 |
29 Aug 2023 | INR | 27.1 | 27.2 | 26.4 | 26.75 | 26.75 | -0.25 (-0.93%) | 1,663,766 |
28 Aug 2023 | INR | 27.4 | 27.4 | 26.9 | 27 | 27 | 0.0 (0.0%) | 901,095 |
25 Aug 2023 | INR | 26.9 | 27.25 | 26.8 | 27 | 27 | -0.1 (-0.37%) | 838,357 |
24 Aug 2023 | INR | 27 | 27.5 | 26.9 | 27.1 | 27.1 | +0.1 (+0.37%) | 1,424,696 |
23 Aug 2023 | INR | 27.2 | 27.35 | 26.8 | 27 | 27 | -0.55 (-2.00%) | 1,767,467 |
22 Aug 2023 | INR | 26.7 | 27.7 | 26.5 | 27.55 | 27.55 | +1.15 (+4.36%) | 3,438,210 |
21 Aug 2023 | INR | 27.15 | 27.15 | 26.35 | 26.4 | 26.4 | -0.35 (-1.31%) | 1,249,486 |
18 Aug 2023 | INR | 26.6 | 27.1 | 26.5 | 26.75 | 26.75 | -0.05 (-0.19%) | 1,001,606 |
17 Aug 2023 | INR | 26.6 | 27.4 | 26 | 26.8 | 26.8 | +0.45 (+1.71%) | 1,699,783 |
16 Aug 2023 | INR | 26.2 | 26.8 | 26 | 26.35 | 26.35 | -0.7 (-2.59%) | 2,578,139 |
14 Aug 2023 | INR | 27.4 | 28.05 | 26.95 | 27.05 | 27.05 | -0.35 (-1.28%) | 2,406,387 |
11 Aug 2023 | INR | 27.8 | 28.85 | 26.9 | 27.4 | 27.4 | -0.1 (-0.36%) | 4,848,278 |
10 Aug 2023 | INR | 27.1 | 27.9 | 27.1 | 27.5 | 27.5 | +0.4 (+1.48%) | 1,583,751 |
9 Aug 2023 | INR | 27.3 | 27.7 | 26.95 | 27.1 | 27.1 | -0.25 (-0.91%) | 1,641,841 |
8 Aug 2023 | INR | 27.5 | 27.85 | 27.1 | 27.35 | 27.35 | -0.1 (-0.36%) | 1,468,141 |
7 Aug 2023 | INR | 28.6 | 28.8 | 27.2 | 27.45 | 27.45 | -1.1 (-3.85%) | 2,554,338 |
4 Aug 2023 | INR | 28.1 | 29.2 | 27.7 | 28.55 | 28.55 | +0.7 (+2.51%) | 4,470,404 |
3 Aug 2023 | INR | 27.7 | 28.25 | 27.5 | 27.85 | 27.85 | +0.05 (+0.18%) | 1,643,769 |
2 Aug 2023 | INR | 28.35 | 29.1 | 27.1 | 27.8 | 27.8 | -0.6 (-2.11%) | 4,896,062 |
1 Aug 2023 | INR | 29.85 | 30.75 | 28.05 | 28.4 | 28.4 | -0.9 (-3.07%) | 7,898,720 |
31 Jul 2023 | INR | 29.25 | 31 | 28.6 | 29.3 | 29.3 | -0.75 (-2.50%) | 5,052,468 |
28 Jul 2023 | INR | 30.05 | 31.4 | 30.05 | 30.05 | 30.05 | -1.55 (-4.91%) | 3,919,804 |
27 Jul 2023 | INR | 32.05 | 32.8 | 31.6 | 31.6 | 31.6 | -1.65 (-4.96%) | 4,664,567 |
26 Jul 2023 | INR | 33.3 | 33.3 | 32.1 | 33.25 | 33.25 | +1.5 (+4.72%) | 7,025,086 |
25 Jul 2023 | INR | 30.6 | 31.75 | 30.5 | 31.75 | 31.75 | +1.5 (+4.96%) | 1,164,814 |
24 Jul 2023 | INR | 30.75 | 31.4 | 30.1 | 30.25 | 30.25 | -0.8 (-2.58%) | 1,961,168 |