Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 32.4 | 32.99 | 30.65 | 31.99 | 31.99 | -0.2 (-0.62%) | 6,841 |
30 Aug 2023 | INR | 31.67 | 32.4 | 30.09 | 32.19 | 32.19 | +0.52 (+1.64%) | 25,744 |
29 Aug 2023 | INR | 30.19 | 31.69 | 29.75 | 31.67 | 31.67 | +1.48 (+4.90%) | 12,412 |
28 Aug 2023 | INR | 30.38 | 31.99 | 29.66 | 30.19 | 30.19 | -0.78 (-2.52%) | 6,954 |
25 Aug 2023 | INR | 31.49 | 31.49 | 30 | 30.97 | 30.97 | -0.52 (-1.65%) | 4,721 |
24 Aug 2023 | INR | 29.65 | 31.5 | 29.33 | 31.49 | 31.49 | +1.49 (+4.97%) | 53,986 |
23 Aug 2023 | INR | 29.51 | 30.06 | 29.06 | 30 | 30 | -0.06 (-0.20%) | 9,609 |
22 Aug 2023 | INR | 30.5 | 30.5 | 29.55 | 30.06 | 30.06 | +0.06 (+0.20%) | 3,497 |
21 Aug 2023 | INR | 29.4 | 30.48 | 29.4 | 30 | 30 | -0.48 (-1.57%) | 6,072 |
18 Aug 2023 | INR | 29.4 | 30.75 | 29.4 | 30.48 | 30.48 | +0.48 (+1.60%) | 12,022 |
17 Aug 2023 | INR | 30 | 30.5 | 30 | 30 | 30 | +0.09 (+0.30%) | 6,325 |
16 Aug 2023 | INR | 28.55 | 30.76 | 28.55 | 29.91 | 29.91 | +0.61 (+2.08%) | 17,932 |
14 Aug 2023 | INR | 29.8 | 30.5 | 29 | 29.3 | 29.3 | +0.1 (+0.34%) | 5,226 |
11 Aug 2023 | INR | 31.34 | 31.34 | 29 | 29.2 | 29.2 | -0.65 (-2.18%) | 9,339 |
10 Aug 2023 | INR | 29.05 | 30.9 | 29 | 29.85 | 29.85 | +0.21 (+0.71%) | 3,545 |
9 Aug 2023 | INR | 29 | 30 | 29 | 29.64 | 29.64 | -0.22 (-0.74%) | 1,544 |
8 Aug 2023 | INR | 29.58 | 29.86 | 29 | 29.86 | 29.86 | +1.42 (+4.99%) | 12,323 |
7 Aug 2023 | INR | 30 | 30 | 28.05 | 28.44 | 28.44 | -0.56 (-1.93%) | 6,875 |
4 Aug 2023 | INR | 29.02 | 30.35 | 28.6 | 29 | 29 | -0.28 (-0.96%) | 13,711 |
3 Aug 2023 | INR | 30.49 | 30.49 | 29.01 | 29.28 | 29.28 | -0.76 (-2.53%) | 1,596 |
2 Aug 2023 | INR | 29.8 | 30.49 | 29.05 | 30.04 | 30.04 | +0.52 (+1.76%) | 7,579 |
1 Aug 2023 | INR | 30 | 30.9 | 29.01 | 29.52 | 29.52 | -0.65 (-2.15%) | 10,814 |
31 Jul 2023 | INR | 31 | 31 | 30 | 30.17 | 30.17 | +0.14 (+0.47%) | 13,861 |
28 Jul 2023 | INR | 31 | 31 | 30 | 30.03 | 30.03 | -0.32 (-1.05%) | 8,047 |
27 Jul 2023 | INR | 29.95 | 30.51 | 29.95 | 30.35 | 30.35 | -0.75 (-2.41%) | 16,914 |
26 Jul 2023 | INR | 29.92 | 31.4 | 29.92 | 31.1 | 31.1 | -0.39 (-1.24%) | 7,879 |
25 Jul 2023 | INR | 30.02 | 31.53 | 29.28 | 31.49 | 31.49 | +1.46 (+4.86%) | 31,880 |
24 Jul 2023 | INR | 31 | 31 | 30.02 | 30.03 | 30.03 | -1.56 (-4.94%) | 11,037 |
21 Jul 2023 | INR | 30.87 | 32.41 | 29.33 | 31.59 | 31.59 | +0.72 (+2.33%) | 28,407 |
20 Jul 2023 | INR | 30.39 | 30.87 | 29.8 | 30.87 | 30.87 | +1.47 (+5%) | 28,792 |