Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 29.3 | 29.9 | 29.3 | 29.3 | 29.3 | -0.6 (-2.01%) | 1,982 |
1 Sep 2023 | INR | 29.9 | 30 | 29.9 | 29.9 | 29.9 | -0.6 (-1.97%) | 1,827 |
31 Aug 2023 | INR | 30.5 | 31 | 30.5 | 30.5 | 30.5 | -0.5 (-1.61%) | 2,414 |
30 Aug 2023 | INR | 31 | 31 | 30.15 | 31 | 31 | +0.25 (+0.81%) | 3,634 |
29 Aug 2023 | INR | 30.75 | 30.75 | 30.15 | 30.75 | 30.75 | +0.6 (+1.99%) | 905 |
28 Aug 2023 | INR | 30.15 | 30.15 | 29 | 30.15 | 30.15 | +0.55 (+1.86%) | 9,857 |
25 Aug 2023 | INR | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | +1.4 (+4.96%) | 9,190 |
24 Aug 2023 | INR | 28.2 | 28.2 | 28.2 | 28.2 | 28.2 | +1.3 (+4.83%) | 3,306 |
23 Aug 2023 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | +1.25 (+4.87%) | 5,311 |
22 Aug 2023 | INR | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | +1.2 (+4.91%) | 4,966 |
21 Aug 2023 | INR | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | +1.15 (+4.94%) | 4,894 |
18 Aug 2023 | INR | 23 | 24.15 | 22.15 | 23.3 | 23.3 | +0.3 (+1.30%) | 1,902 |
17 Aug 2023 | INR | 23.2 | 23.6 | 22.6 | 23 | 23 | -0.5 (-2.13%) | 1,264 |
16 Aug 2023 | INR | 24.4 | 24.4 | 23.5 | 23.5 | 23.5 | 0.0 (0.0%) | 4,439 |
14 Aug 2023 | INR | 24.95 | 24.95 | 23.5 | 23.5 | 23.5 | -1 (-4.08%) | 6,924 |
11 Aug 2023 | INR | 25.05 | 25.1 | 23.9 | 24.5 | 24.5 | -0.55 (-2.20%) | 6,022 |
10 Aug 2023 | INR | 25.95 | 25.95 | 24.45 | 25.05 | 25.05 | -0.5 (-1.96%) | 14,277 |
9 Aug 2023 | INR | 25 | 26 | 25 | 25.55 | 25.55 | +0.1 (+0.39%) | 2,967 |
8 Aug 2023 | INR | 25.25 | 26.45 | 25 | 25.45 | 25.45 | +0.2 (+0.79%) | 4,522 |
7 Aug 2023 | INR | 26.65 | 26.65 | 25 | 25.25 | 25.25 | -1 (-3.81%) | 2,657 |
4 Aug 2023 | INR | 26.85 | 26.9 | 25.8 | 26.25 | 26.25 | -0.7 (-2.60%) | 8,269 |
3 Aug 2023 | INR | 28.7 | 28.7 | 26.1 | 26.95 | 26.95 | -0.5 (-1.82%) | 5,017 |
2 Aug 2023 | INR | 27.15 | 27.6 | 25.75 | 27.45 | 27.45 | +1 (+3.78%) | 8,126 |
1 Aug 2023 | INR | 26.45 | 26.45 | 25.55 | 26.45 | 26.45 | +1.25 (+4.96%) | 5,755 |
31 Jul 2023 | INR | 25.1 | 25.2 | 24.5 | 25.2 | 25.2 | +1.2 (+5%) | 8,306 |
28 Jul 2023 | INR | 24.9 | 25.6 | 23.5 | 24 | 24 | -0.4 (-1.64%) | 3,709 |
27 Jul 2023 | INR | 26.7 | 26.7 | 24.2 | 24.4 | 24.4 | -1.05 (-4.13%) | 5,670 |
26 Jul 2023 | INR | 27.2 | 27.2 | 25.35 | 25.45 | 25.45 | -1.2 (-4.50%) | 13,699 |
25 Jul 2023 | INR | 27 | 28 | 26.65 | 26.65 | 26.65 | -1.4 (-4.99%) | 16,464 |
24 Jul 2023 | INR | 27.05 | 29.6 | 26.8 | 28.05 | 28.05 | -0.15 (-0.53%) | 30,883 |