Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 37.99 | 38.69 | 37.8 | 37.89 | 37.89 | +0.12 (+0.32%) | 156,452 |
30 Aug 2023 | INR | 37.96 | 38.7 | 37.5 | 37.77 | 37.77 | -0.13 (-0.34%) | 225,995 |
29 Aug 2023 | INR | 37.66 | 38.11 | 37.55 | 37.9 | 37.9 | +0.24 (+0.64%) | 71,414 |
28 Aug 2023 | INR | 38.15 | 38.36 | 37.57 | 37.66 | 37.66 | -0.43 (-1.13%) | 122,014 |
25 Aug 2023 | INR | 38.33 | 38.83 | 37 | 38.09 | 38.09 | -0.46 (-1.19%) | 258,943 |
24 Aug 2023 | INR | 39.66 | 39.66 | 38.36 | 38.55 | 38.55 | -0.54 (-1.38%) | 66,172 |
23 Aug 2023 | INR | 38.24 | 39.8 | 37.9 | 39.09 | 39.09 | +1.08 (+2.84%) | 450,560 |
22 Aug 2023 | INR | 38.34 | 38.66 | 37.87 | 38.01 | 38.01 | -0.04 (-0.11%) | 175,698 |
21 Aug 2023 | INR | 38.24 | 39.5 | 37.8 | 38.05 | 38.05 | -0.07 (-0.18%) | 268,626 |
18 Aug 2023 | INR | 37.56 | 38.52 | 37.3 | 38.12 | 38.12 | +0.13 (+0.34%) | 509,499 |
17 Aug 2023 | INR | 38.34 | 38.89 | 37.75 | 37.99 | 37.99 | -0.04 (-0.11%) | 226,207 |
16 Aug 2023 | INR | 38.61 | 38.9 | 37.6 | 38.03 | 38.03 | -0.85 (-2.19%) | 466,947 |
14 Aug 2023 | INR | 39.89 | 40.9 | 38.4 | 38.88 | 38.88 | -1.01 (-2.53%) | 193,732 |
11 Aug 2023 | INR | 40.79 | 40.84 | 39.61 | 39.89 | 39.89 | -0.67 (-1.65%) | 164,854 |
10 Aug 2023 | INR | 41 | 41.79 | 40.37 | 40.56 | 40.56 | -0.39 (-0.95%) | 81,392 |
9 Aug 2023 | INR | 41.09 | 41.5 | 40.4 | 40.95 | 40.95 | +0.2 (+0.49%) | 68,582 |
8 Aug 2023 | INR | 41.5 | 41.65 | 40.06 | 40.75 | 40.75 | -0.6 (-1.45%) | 103,040 |
7 Aug 2023 | INR | 41.39 | 42.22 | 40.72 | 41.35 | 41.35 | +0.33 (+0.80%) | 353,851 |
4 Aug 2023 | INR | 41.35 | 42.24 | 40.9 | 41.02 | 41.02 | -0.03 (-0.07%) | 130,362 |
3 Aug 2023 | INR | 41.61 | 42.54 | 40.61 | 41.05 | 41.05 | -0.91 (-2.17%) | 248,296 |
2 Aug 2023 | INR | 43.99 | 44.29 | 41 | 41.96 | 41.96 | -1.84 (-4.20%) | 444,774 |
1 Aug 2023 | INR | 41.74 | 45.23 | 40.65 | 43.8 | 43.8 | +2.24 (+5.39%) | 5,991,614 |
31 Jul 2023 | INR | 38.76 | 42.74 | 38.75 | 41.56 | 41.56 | +2.62 (+6.73%) | 413,917 |
28 Jul 2023 | INR | 38.96 | 39.53 | 38.4 | 38.94 | 38.94 | -0.06 (-0.15%) | 244,474 |
27 Jul 2023 | INR | 39.59 | 40.23 | 38.8 | 39 | 39 | -0.52 (-1.32%) | 206,172 |
26 Jul 2023 | INR | 40.05 | 40.44 | 39.37 | 39.52 | 39.52 | -0.5 (-1.25%) | 212,864 |
25 Jul 2023 | INR | 40.8 | 40.99 | 39.7 | 40.02 | 40.02 | -0.55 (-1.36%) | 106,314 |
24 Jul 2023 | INR | 39.6 | 40.87 | 39 | 40.57 | 40.57 | +1.96 (+5.08%) | 632,189 |
21 Jul 2023 | INR | 38.76 | 39.5 | 38.41 | 38.61 | 38.61 | -0.45 (-1.15%) | 301,027 |
20 Jul 2023 | INR | 40.45 | 40.54 | 38.8 | 39.06 | 39.06 | -1.43 (-3.53%) | 154,507 |