Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 23 | 24 | 22.1 | 22.96 | 22.96 | +0.62 (+2.78%) | 47,781 |
30 Aug 2023 | INR | 22.77 | 22.77 | 21.8 | 22.34 | 22.34 | +0.56 (+2.57%) | 37,395 |
29 Aug 2023 | INR | 21.7 | 22.5 | 21.27 | 21.78 | 21.78 | +0.61 (+2.88%) | 64,161 |
28 Aug 2023 | INR | 20.52 | 21.89 | 20.5 | 21.17 | 21.17 | +0.47 (+2.27%) | 15,936 |
25 Aug 2023 | INR | 21.5 | 21.58 | 20.57 | 20.7 | 20.7 | -0.28 (-1.33%) | 17,820 |
24 Aug 2023 | INR | 20.03 | 21.8 | 20.03 | 20.98 | 20.98 | +0.96 (+4.80%) | 49,132 |
23 Aug 2023 | INR | 19.2 | 21.4 | 19.2 | 20.02 | 20.02 | -0.03 (-0.15%) | 35,177 |
22 Aug 2023 | INR | 20.8 | 20.8 | 19.6 | 20.05 | 20.05 | -0.34 (-1.67%) | 7,142 |
21 Aug 2023 | INR | 20.8 | 20.9 | 19.56 | 20.39 | 20.39 | -0.32 (-1.55%) | 11,120 |
18 Aug 2023 | INR | 21.5 | 21.5 | 20.2 | 20.71 | 20.71 | -0.87 (-4.03%) | 13,774 |
17 Aug 2023 | INR | 20.4 | 22.6 | 20.4 | 21.58 | 21.58 | +1.08 (+5.27%) | 33,330 |
16 Aug 2023 | INR | 20.1 | 21.24 | 19.51 | 20.5 | 20.5 | +0.26 (+1.28%) | 10,669 |
14 Aug 2023 | INR | 20.5 | 21.9 | 18.65 | 20.24 | 20.24 | -0.18 (-0.88%) | 9,895 |
11 Aug 2023 | INR | 20.89 | 20.89 | 19.8 | 20.42 | 20.42 | -0.33 (-1.59%) | 28,680 |
10 Aug 2023 | INR | 21.05 | 21.79 | 20.11 | 20.75 | 20.75 | +0.11 (+0.53%) | 15,768 |
9 Aug 2023 | INR | 20.34 | 21 | 20.34 | 20.64 | 20.64 | +0.3 (+1.47%) | 15,785 |
8 Aug 2023 | INR | 22.9 | 23.4 | 20 | 20.34 | 20.34 | -0.55 (-2.63%) | 104,053 |
7 Aug 2023 | INR | 20.3 | 21.48 | 18.74 | 20.89 | 20.89 | +2.71 (+14.91%) | 100,800 |
4 Aug 2023 | INR | 18.06 | 18.5 | 18.05 | 18.18 | 18.18 | +0.17 (+0.94%) | 17,604 |
3 Aug 2023 | INR | 17.42 | 18.19 | 17.11 | 18.01 | 18.01 | +0.49 (+2.80%) | 19,479 |
2 Aug 2023 | INR | 17.3 | 18.28 | 17.3 | 17.52 | 17.52 | -0.33 (-1.85%) | 4,939 |
1 Aug 2023 | INR | 17.4 | 18.5 | 17.4 | 17.85 | 17.85 | +0.46 (+2.65%) | 2,885 |
31 Jul 2023 | INR | 17.7 | 18.19 | 17.06 | 17.39 | 17.39 | -0.31 (-1.75%) | 3,566 |
28 Jul 2023 | INR | 17.5 | 17.99 | 17.2 | 17.7 | 17.7 | +0.22 (+1.26%) | 1,329 |
27 Jul 2023 | INR | 17.36 | 18.24 | 17.36 | 17.48 | 17.48 | -0.3 (-1.69%) | 8,328 |
26 Jul 2023 | INR | 18.4 | 18.4 | 17.56 | 17.78 | 17.78 | -0.23 (-1.28%) | 17,077 |
25 Jul 2023 | INR | 18.7 | 19.05 | 17.65 | 18.01 | 18.01 | -0.34 (-1.85%) | 11,229 |
24 Jul 2023 | INR | 18.75 | 19.25 | 18 | 18.35 | 18.35 | +0.12 (+0.66%) | 11,603 |
21 Jul 2023 | INR | 18.99 | 18.99 | 18.05 | 18.23 | 18.23 | -0.29 (-1.57%) | 5,469 |
20 Jul 2023 | INR | 16.95 | 19 | 16.95 | 18.52 | 18.52 | +1.77 (+10.57%) | 72,375 |