Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 53.21 | 54.05 | 48.93 | 50.5 | 50.5 | -1 (-1.94%) | 12,381 |
30 Aug 2023 | INR | 54.25 | 54.25 | 51.21 | 51.5 | 51.5 | -2.4 (-4.45%) | 6,818 |
29 Aug 2023 | INR | 54.9 | 54.9 | 52.55 | 53.9 | 53.9 | +1.03 (+1.95%) | 6,485 |
28 Aug 2023 | INR | 53.33 | 53.44 | 50 | 52.87 | 52.87 | +1.97 (+3.87%) | 12,385 |
25 Aug 2023 | INR | 53.2 | 53.23 | 49.2 | 50.9 | 50.9 | +0.2 (+0.39%) | 5,568 |
24 Aug 2023 | INR | 46 | 50.7 | 46 | 50.7 | 50.7 | +2.41 (+4.99%) | 12,148 |
23 Aug 2023 | INR | 49.9 | 50 | 48 | 48.29 | 48.29 | -1.21 (-2.44%) | 2,965 |
22 Aug 2023 | INR | 50.7 | 50.7 | 48.51 | 49.5 | 49.5 | +0.99 (+2.04%) | 2,094 |
21 Aug 2023 | INR | 50 | 52 | 48.41 | 48.51 | 48.51 | -2.44 (-4.79%) | 1,498 |
18 Aug 2023 | INR | 52.2 | 52.2 | 47.57 | 50.95 | 50.95 | +0.88 (+1.76%) | 4,185 |
17 Aug 2023 | INR | 53.9 | 53.99 | 48.85 | 50.07 | 50.07 | -1.35 (-2.63%) | 14,975 |
16 Aug 2023 | INR | 50 | 53.52 | 49 | 51.42 | 51.42 | +0.44 (+0.86%) | 4,918 |
14 Aug 2023 | INR | 50.84 | 55.8 | 50.84 | 50.98 | 50.98 | -2.53 (-4.73%) | 19,029 |
11 Aug 2023 | INR | 53.52 | 53.53 | 53.51 | 53.51 | 53.51 | -1.09 (-2.00%) | 4,876 |
10 Aug 2023 | INR | 54.6 | 55 | 54.6 | 54.6 | 54.6 | -1.11 (-1.99%) | 5,497 |
9 Aug 2023 | INR | 57 | 57 | 55.71 | 55.71 | 55.71 | -1.13 (-1.99%) | 4,083 |
8 Aug 2023 | INR | 57 | 57 | 56.84 | 56.84 | 56.84 | -1.16 (-2.00%) | 3,735 |
7 Aug 2023 | INR | 58.8 | 58.8 | 57.65 | 58 | 58 | +0.35 (+0.61%) | 7,243 |
4 Aug 2023 | INR | 55.39 | 57.65 | 55.39 | 57.65 | 57.65 | +1.13 (+2.00%) | 19,680 |
3 Aug 2023 | INR | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | -1.15 (-1.99%) | 17,582 |
2 Aug 2023 | INR | 55.41 | 57.67 | 55.41 | 57.67 | 57.67 | +1.13 (+2.00%) | 22,262 |
1 Aug 2023 | INR | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -1.15 (-1.99%) | 2,214 |
31 Jul 2023 | INR | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | -1.17 (-1.99%) | 2,153 |
28 Jul 2023 | INR | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -1.2 (-2.00%) | 1,688 |
27 Jul 2023 | INR | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | -1.22 (-1.99%) | 896 |
26 Jul 2023 | INR | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -1.25 (-2.00%) | 727 |
25 Jul 2023 | INR | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | -1.27 (-1.99%) | 2,448 |
24 Jul 2023 | INR | 63.8 | 63.8 | 63.8 | 63.8 | 63.8 | -1.3 (-2.00%) | 3,245 |
21 Jul 2023 | INR | 65.1 | 65.1 | 65.1 | 65.1 | 65.1 | 0.0 (0.0%) | 0 |
20 Jul 2023 | INR | 65.1 | 65.1 | 65.1 | 65.1 | 65.1 | 0.0 (0.0%) | 0 |