Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 49.7 | 51.7 | 48.2 | 48.52 | 48.52 | -1.01 (-2.04%) | 457,658 |
30 Aug 2023 | INR | 47 | 50.17 | 46.62 | 49.53 | 49.53 | +2.94 (+6.31%) | 565,855 |
29 Aug 2023 | INR | 47.35 | 47.37 | 46.3 | 46.59 | 46.59 | -0.17 (-0.36%) | 244,117 |
28 Aug 2023 | INR | 46.1 | 46.95 | 46.1 | 46.76 | 46.76 | +0.25 (+0.54%) | 227,963 |
25 Aug 2023 | INR | 46.55 | 46.98 | 46.33 | 46.51 | 46.51 | -0.23 (-0.49%) | 104,105 |
24 Aug 2023 | INR | 46.9 | 47.5 | 46.26 | 46.74 | 46.74 | -0.07 (-0.15%) | 121,089 |
23 Aug 2023 | INR | 46.4 | 47.3 | 46.25 | 46.81 | 46.81 | +0.08 (+0.17%) | 209,399 |
22 Aug 2023 | INR | 46.8 | 47.65 | 46.1 | 46.73 | 46.73 | -0.21 (-0.45%) | 162,982 |
21 Aug 2023 | INR | 46.84 | 48.15 | 46.11 | 46.94 | 46.94 | +0.1 (+0.21%) | 108,029 |
18 Aug 2023 | INR | 47 | 47.49 | 46.24 | 46.84 | 46.84 | -0.14 (-0.30%) | 118,792 |
17 Aug 2023 | INR | 47.25 | 47.5 | 45.8 | 46.98 | 46.98 | -0.25 (-0.53%) | 235,364 |
16 Aug 2023 | INR | 47.54 | 48.14 | 47.05 | 47.23 | 47.23 | -0.63 (-1.32%) | 312,428 |
14 Aug 2023 | INR | 48.59 | 48.59 | 47.56 | 47.86 | 47.86 | -0.24 (-0.50%) | 81,489 |
11 Aug 2023 | INR | 48.08 | 48.5 | 47.56 | 48.1 | 48.1 | +0.02 (+0.04%) | 177,928 |
10 Aug 2023 | INR | 47.25 | 49 | 47.25 | 48.08 | 48.08 | +0.83 (+1.76%) | 211,970 |
9 Aug 2023 | INR | 47.5 | 48.15 | 47.02 | 47.25 | 47.25 | -0.02 (-0.04%) | 165,050 |
8 Aug 2023 | INR | 48.38 | 48.38 | 47.01 | 47.27 | 47.27 | -0.68 (-1.42%) | 156,153 |
7 Aug 2023 | INR | 47.8 | 48.21 | 47.2 | 47.95 | 47.95 | +0.15 (+0.31%) | 93,414 |
4 Aug 2023 | INR | 48.3 | 48.45 | 47.64 | 47.8 | 47.8 | +0.16 (+0.34%) | 112,029 |
3 Aug 2023 | INR | 48.4 | 48.75 | 47.02 | 47.64 | 47.64 | -0.46 (-0.96%) | 101,746 |
2 Aug 2023 | INR | 49.1 | 49.1 | 46.75 | 48.1 | 48.1 | -0.89 (-1.82%) | 203,250 |
1 Aug 2023 | INR | 49.2 | 49.85 | 48.81 | 48.99 | 48.99 | +0.07 (+0.14%) | 142,663 |
31 Jul 2023 | INR | 47.1 | 49.8 | 46.71 | 48.92 | 48.92 | +1.86 (+3.95%) | 314,165 |
28 Jul 2023 | INR | 47.5 | 48 | 46.9 | 47.06 | 47.06 | -0.65 (-1.36%) | 127,923 |
27 Jul 2023 | INR | 48 | 48.1 | 46.9 | 47.71 | 47.71 | -0.15 (-0.31%) | 203,311 |
26 Jul 2023 | INR | 47.55 | 48.29 | 47.55 | 47.86 | 47.86 | -0.08 (-0.17%) | 120,129 |
25 Jul 2023 | INR | 49.1 | 49.1 | 47.5 | 47.94 | 47.94 | -0.66 (-1.36%) | 208,602 |
24 Jul 2023 | INR | 47.56 | 49.5 | 47.21 | 48.6 | 48.6 | +0.81 (+1.69%) | 180,984 |
21 Jul 2023 | INR | 48.45 | 48.45 | 47.05 | 47.79 | 47.79 | -0.81 (-1.67%) | 174,026 |
20 Jul 2023 | INR | 48.79 | 48.99 | 48.27 | 48.6 | 48.6 | -0.13 (-0.27%) | 85,472 |