Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 19.2 | 19.2 | 18.75 | 18.95 | 18.95 | -0.1 (-0.52%) | 196,533 |
30 Aug 2023 | INR | 19 | 19.3 | 18.85 | 19.05 | 19.05 | +0.05 (+0.26%) | 484,920 |
29 Aug 2023 | INR | 18.9 | 19.2 | 18.9 | 19 | 19 | +0.25 (+1.33%) | 156,571 |
28 Aug 2023 | INR | 19.2 | 19.45 | 18.5 | 18.75 | 18.75 | -0.4 (-2.09%) | 428,742 |
25 Aug 2023 | INR | 19.35 | 19.5 | 19.1 | 19.15 | 19.15 | -0.15 (-0.78%) | 137,626 |
24 Aug 2023 | INR | 19.65 | 20 | 19.2 | 19.3 | 19.3 | -0.15 (-0.77%) | 459,757 |
23 Aug 2023 | INR | 19.55 | 19.6 | 19.35 | 19.45 | 19.45 | +0.1 (+0.52%) | 213,330 |
22 Aug 2023 | INR | 19.6 | 19.6 | 19.15 | 19.35 | 19.35 | +0.05 (+0.26%) | 283,148 |
21 Aug 2023 | INR | 18.5 | 19.4 | 18.4 | 19.3 | 19.3 | +1.05 (+5.75%) | 841,857 |
18 Aug 2023 | INR | 18.55 | 18.55 | 17.8 | 18.25 | 18.25 | -0.2 (-1.08%) | 317,193 |
17 Aug 2023 | INR | 18.75 | 18.8 | 18.4 | 18.45 | 18.45 | -0.2 (-1.07%) | 217,287 |
16 Aug 2023 | INR | 18.35 | 18.8 | 17.8 | 18.65 | 18.65 | +0.55 (+3.04%) | 433,374 |
14 Aug 2023 | INR | 18.9 | 18.95 | 17.65 | 18.1 | 18.1 | -0.6 (-3.21%) | 577,001 |
11 Aug 2023 | INR | 19.95 | 19.95 | 18.4 | 18.7 | 18.7 | -1 (-5.08%) | 878,237 |
10 Aug 2023 | INR | 19.8 | 19.95 | 19.5 | 19.7 | 19.7 | +0.05 (+0.25%) | 250,623 |
9 Aug 2023 | INR | 20 | 20.2 | 19.05 | 19.65 | 19.65 | -1.4 (-6.65%) | 1,145,059 |
8 Aug 2023 | INR | 21.35 | 21.45 | 20.55 | 21.05 | 21.05 | -0.2 (-0.94%) | 605,332 |
7 Aug 2023 | INR | 21.65 | 21.7 | 21.05 | 21.25 | 21.25 | +0.15 (+0.71%) | 504,346 |
4 Aug 2023 | INR | 21 | 21.6 | 20.55 | 21.1 | 21.1 | +0.65 (+3.18%) | 1,173,753 |
3 Aug 2023 | INR | 19.95 | 21 | 19.8 | 20.45 | 20.45 | +0.65 (+3.28%) | 615,462 |
2 Aug 2023 | INR | 19.85 | 20.2 | 19.6 | 19.8 | 19.8 | -0.15 (-0.75%) | 251,100 |
1 Aug 2023 | INR | 19.95 | 20.6 | 19.6 | 19.95 | 19.95 | +0.25 (+1.27%) | 406,579 |
31 Jul 2023 | INR | 19.6 | 20 | 19.6 | 19.7 | 19.7 | +0.1 (+0.51%) | 154,099 |
28 Jul 2023 | INR | 19.95 | 20.25 | 19.5 | 19.6 | 19.6 | -0.35 (-1.75%) | 293,928 |
27 Jul 2023 | INR | 20 | 20.6 | 19.9 | 19.95 | 19.95 | -0.5 (-2.44%) | 240,959 |
26 Jul 2023 | INR | 20.95 | 21.35 | 20.4 | 20.45 | 20.45 | -0.35 (-1.68%) | 245,748 |
25 Jul 2023 | INR | 19.85 | 21 | 19.75 | 20.8 | 20.8 | +0.9 (+4.52%) | 302,019 |
24 Jul 2023 | INR | 20.1 | 20.2 | 19.7 | 19.9 | 19.9 | 0.0 (0.0%) | 168,523 |
21 Jul 2023 | INR | 20.05 | 20.6 | 19.7 | 19.9 | 19.9 | -0.3 (-1.49%) | 210,181 |
20 Jul 2023 | INR | 20.15 | 20.8 | 20.1 | 20.2 | 20.2 | -0.25 (-1.22%) | 220,068 |