Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | INR | 68.2 | 69.25 | 65.65 | 66.35 | 66.35 | -1.85 (-2.71%) | 38,627 |
4 Sep 2023 | INR | 67.9 | 70 | 65.8 | 68.2 | 68.2 | +2.35 (+3.57%) | 115,469 |
1 Sep 2023 | INR | 68.5 | 68.5 | 64.8 | 65.85 | 65.85 | -1.3 (-1.94%) | 43,849 |
31 Aug 2023 | INR | 64.95 | 68.3 | 63.8 | 67.15 | 67.15 | +3.4 (+5.33%) | 95,203 |
30 Aug 2023 | INR | 66.5 | 66.5 | 62.15 | 63.75 | 63.75 | -1.75 (-2.67%) | 75,916 |
29 Aug 2023 | INR | 63 | 67.45 | 61.55 | 65.5 | 65.5 | +2.95 (+4.72%) | 101,140 |
28 Aug 2023 | INR | 63.65 | 63.65 | 61.05 | 62.55 | 62.55 | +1 (+1.62%) | 10,609 |
25 Aug 2023 | INR | 62.05 | 62.3 | 61.35 | 61.55 | 61.55 | -1.15 (-1.83%) | 25,560 |
24 Aug 2023 | INR | 63.95 | 64.7 | 61.5 | 62.7 | 62.7 | -0.25 (-0.40%) | 45,671 |
23 Aug 2023 | INR | 64.15 | 64.3 | 62.5 | 62.95 | 62.95 | -0.15 (-0.24%) | 15,524 |
22 Aug 2023 | INR | 64.1 | 67.8 | 62.15 | 63.1 | 63.1 | -1 (-1.56%) | 39,315 |
21 Aug 2023 | INR | 59.85 | 68.05 | 59.85 | 64.1 | 64.1 | +3.45 (+5.69%) | 173,343 |
18 Aug 2023 | INR | 60.5 | 62.55 | 60.05 | 60.65 | 60.65 | +0.15 (+0.25%) | 32,936 |
17 Aug 2023 | INR | 58.1 | 61.35 | 57.45 | 60.5 | 60.5 | +3.05 (+5.31%) | 42,216 |
16 Aug 2023 | INR | 59.35 | 59.7 | 57 | 57.45 | 57.45 | -1.75 (-2.96%) | 25,581 |
14 Aug 2023 | INR | 59 | 59.75 | 57.05 | 59.2 | 59.2 | +0.3 (+0.51%) | 7,999 |
11 Aug 2023 | INR | 58.8 | 60.55 | 58.55 | 58.9 | 58.9 | -0.1 (-0.17%) | 13,516 |
10 Aug 2023 | INR | 57.1 | 61 | 57.1 | 59 | 59 | +0.7 (+1.20%) | 22,675 |
9 Aug 2023 | INR | 59.05 | 59.55 | 57.5 | 58.3 | 58.3 | -0.85 (-1.44%) | 10,370 |
8 Aug 2023 | INR | 58.15 | 59.5 | 58.15 | 59.15 | 59.15 | +1.05 (+1.81%) | 14,365 |
7 Aug 2023 | INR | 60 | 60 | 57.55 | 58.1 | 58.1 | -0.55 (-0.94%) | 11,264 |
4 Aug 2023 | INR | 59.2 | 59.9 | 57.5 | 58.65 | 58.65 | -0.7 (-1.18%) | 20,282 |
3 Aug 2023 | INR | 57 | 59.75 | 57 | 59.35 | 59.35 | +2.75 (+4.86%) | 29,265 |
2 Aug 2023 | INR | 58 | 58 | 55.35 | 56.6 | 56.6 | -0.9 (-1.57%) | 12,286 |
1 Aug 2023 | INR | 58 | 58.05 | 56.8 | 57.5 | 57.5 | +0.25 (+0.44%) | 13,256 |
31 Jul 2023 | INR | 57.7 | 58 | 57 | 57.25 | 57.25 | +0.4 (+0.70%) | 8,212 |
28 Jul 2023 | INR | 57.55 | 57.55 | 55.95 | 56.85 | 56.85 | -0.25 (-0.44%) | 11,141 |
27 Jul 2023 | INR | 57.4 | 58.5 | 56.6 | 57.1 | 57.1 | -0.3 (-0.52%) | 5,158 |
26 Jul 2023 | INR | 56.2 | 58.4 | 56.2 | 57.4 | 57.4 | +0.6 (+1.06%) | 8,741 |
25 Jul 2023 | INR | 57.4 | 57.4 | 56.5 | 56.8 | 56.8 | +0.05 (+0.09%) | 10,718 |