Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 27.25 | 27.45 | 27.25 | 27.25 | 27.25 | +0.3 (+1.11%) | 19,615 |
1 Sep 2023 | INR | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | +0.5 (+1.89%) | 26,583 |
31 Aug 2023 | INR | 26.45 | 26.75 | 26.25 | 26.45 | 26.45 | +0.2 (+0.76%) | 22,389 |
30 Aug 2023 | INR | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | +0.5 (+1.94%) | 31,130 |
29 Aug 2023 | INR | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | +1.2 (+4.89%) | 8,917 |
28 Aug 2023 | INR | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | +1.15 (+4.91%) | 20,233 |
25 Aug 2023 | INR | 22.6 | 23.4 | 22.6 | 23.4 | 23.4 | +1.1 (+4.93%) | 58,446 |
24 Aug 2023 | INR | 22.7 | 22.7 | 22 | 22.3 | 22.3 | +0.65 (+3.00%) | 39,254 |
23 Aug 2023 | INR | 21.35 | 21.8 | 21.05 | 21.65 | 21.65 | +0.6 (+2.85%) | 7,569 |
22 Aug 2023 | INR | 21.8 | 21.9 | 21.05 | 21.05 | 21.05 | -0.15 (-0.71%) | 4,427 |
21 Aug 2023 | INR | 21.7 | 21.75 | 21 | 21.2 | 21.2 | -0.5 (-2.30%) | 14,752 |
18 Aug 2023 | INR | 21.25 | 22.2 | 21.05 | 21.7 | 21.7 | -0.3 (-1.36%) | 29,691 |
17 Aug 2023 | INR | 22.45 | 22.45 | 21.35 | 22 | 22 | -0.45 (-2.00%) | 30,033 |
16 Aug 2023 | INR | 22.8 | 22.8 | 21.85 | 22.45 | 22.45 | -0.4 (-1.75%) | 3,940 |
14 Aug 2023 | INR | 22.15 | 22.9 | 21.35 | 22.85 | 22.85 | +0.7 (+3.16%) | 7,037 |
11 Aug 2023 | INR | 22.4 | 22.9 | 21.6 | 22.15 | 22.15 | -0.05 (-0.23%) | 14,894 |
10 Aug 2023 | INR | 22.2 | 22.3 | 21.55 | 22.2 | 22.2 | -0.15 (-0.67%) | 15,442 |
9 Aug 2023 | INR | 22.4 | 23 | 21.75 | 22.35 | 22.35 | -0.4 (-1.76%) | 13,199 |
8 Aug 2023 | INR | 22 | 22.85 | 21.5 | 22.75 | 22.75 | +0.35 (+1.56%) | 7,518 |
7 Aug 2023 | INR | 22.3 | 22.6 | 21.7 | 22.4 | 22.4 | -0.25 (-1.10%) | 21,091 |
4 Aug 2023 | INR | 22.8 | 23.05 | 22.25 | 22.65 | 22.65 | -0.35 (-1.52%) | 26,449 |
3 Aug 2023 | INR | 22.15 | 23.15 | 22 | 23 | 23 | +0.15 (+0.66%) | 49,420 |
2 Aug 2023 | INR | 22.8 | 23.1 | 22.8 | 22.85 | 22.85 | -0.25 (-1.08%) | 1,865 |
1 Aug 2023 | INR | 23.5 | 24.7 | 23.1 | 23.1 | 23.1 | -0.9 (-3.75%) | 36,587 |
31 Jul 2023 | INR | 22.9 | 24 | 22.4 | 24 | 24 | +1.1 (+4.80%) | 20,861 |
28 Jul 2023 | INR | 22.5 | 23.25 | 22.5 | 22.9 | 22.9 | +0.4 (+1.78%) | 1,333 |
27 Jul 2023 | INR | 22.55 | 23 | 22.5 | 22.5 | 22.5 | -0.05 (-0.22%) | 8,720 |
26 Jul 2023 | INR | 24.2 | 24.2 | 22.55 | 22.55 | 22.55 | -0.85 (-3.63%) | 12,192 |
25 Jul 2023 | INR | 23 | 23.5 | 22.15 | 23.4 | 23.4 | +0.4 (+1.74%) | 13,630 |
24 Jul 2023 | INR | 23.2 | 23.2 | 22.1 | 23 | 23 | +0.05 (+0.22%) | 2,084 |