Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 65.45 | 65.45 | 64 | 65.25 | 65.25 | +2.9 (+4.65%) | 122,035 |
31 Aug 2023 | INR | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | +2.95 (+4.97%) | 15,702 |
30 Aug 2023 | INR | 57.75 | 59.4 | 56.7 | 59.4 | 59.4 | +2.8 (+4.95%) | 29,240 |
29 Aug 2023 | INR | 55.2 | 56.9 | 55 | 56.6 | 56.6 | +1.3 (+2.35%) | 10,986 |
28 Aug 2023 | INR | 56 | 56.9 | 55 | 55.3 | 55.3 | -1.55 (-2.73%) | 17,088 |
25 Aug 2023 | INR | 57 | 57.1 | 56 | 56.85 | 56.85 | -0.2 (-0.35%) | 12,044 |
24 Aug 2023 | INR | 56.4 | 57.95 | 55 | 57.05 | 57.05 | +1.05 (+1.88%) | 9,246 |
23 Aug 2023 | INR | 57.95 | 58.35 | 54.55 | 56 | 56 | -0.5 (-0.88%) | 16,223 |
22 Aug 2023 | INR | 56.1 | 57 | 55.5 | 56.5 | 56.5 | +0.4 (+0.71%) | 10,254 |
21 Aug 2023 | INR | 56.9 | 57.95 | 54.55 | 56.1 | 56.1 | -0.15 (-0.27%) | 29,960 |
18 Aug 2023 | INR | 58 | 58 | 55.1 | 56.25 | 56.25 | -1.55 (-2.68%) | 22,574 |
17 Aug 2023 | INR | 60 | 60 | 57.4 | 57.8 | 57.8 | -0.5 (-0.86%) | 22,690 |
16 Aug 2023 | INR | 60.15 | 60.15 | 57.5 | 58.3 | 58.3 | -1.8 (-3.00%) | 13,664 |
14 Aug 2023 | INR | 60.45 | 60.45 | 58.75 | 60.1 | 60.1 | +2.5 (+4.34%) | 31,330 |
11 Aug 2023 | INR | 57.3 | 58 | 55.6 | 57.6 | 57.6 | +1.6 (+2.86%) | 19,410 |
10 Aug 2023 | INR | 56 | 57.95 | 55.55 | 56 | 56 | +0.5 (+0.90%) | 16,266 |
9 Aug 2023 | INR | 56.8 | 56.8 | 55 | 55.5 | 55.5 | -1.4 (-2.46%) | 17,913 |
8 Aug 2023 | INR | 57.7 | 57.7 | 55.8 | 56.9 | 56.9 | -0.8 (-1.39%) | 15,361 |
7 Aug 2023 | INR | 58.45 | 58.45 | 56.2 | 57.7 | 57.7 | -0.75 (-1.28%) | 14,567 |
4 Aug 2023 | INR | 59 | 59.5 | 57.5 | 58.45 | 58.45 | +0.35 (+0.60%) | 13,936 |
3 Aug 2023 | INR | 58.5 | 59.9 | 57.25 | 58.1 | 58.1 | -0.2 (-0.34%) | 17,122 |
2 Aug 2023 | INR | 58.8 | 58.8 | 57.2 | 58.3 | 58.3 | +0.05 (+0.09%) | 8,781 |
1 Aug 2023 | INR | 57.2 | 58.8 | 55.9 | 58.25 | 58.25 | +0.5 (+0.87%) | 20,570 |
31 Jul 2023 | INR | 56.35 | 58.85 | 56.25 | 57.75 | 57.75 | +1.4 (+2.48%) | 16,178 |
28 Jul 2023 | INR | 56.9 | 57 | 56.1 | 56.35 | 56.35 | +0.2 (+0.36%) | 7,076 |
27 Jul 2023 | INR | 57.7 | 58 | 56 | 56.15 | 56.15 | -1.55 (-2.69%) | 22,824 |
26 Jul 2023 | INR | 57 | 58 | 57 | 57.7 | 57.7 | +0.3 (+0.52%) | 6,253 |
25 Jul 2023 | INR | 58.7 | 58.7 | 57.1 | 57.4 | 57.4 | -0.65 (-1.12%) | 8,375 |
24 Jul 2023 | INR | 58 | 59.2 | 57 | 58.05 | 58.05 | -0.05 (-0.09%) | 7,397 |
21 Jul 2023 | INR | 59.05 | 59.6 | 57.9 | 58.1 | 58.1 | -0.95 (-1.61%) | 13,660 |