Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 45.35 | 45.35 | 44.65 | 44.72 | 44.72 | -0.13 (-0.29%) | 60,696 |
30 Aug 2023 | INR | 45.75 | 45.75 | 44.85 | 44.85 | 44.85 | -0.38 (-0.84%) | 1,782,895 |
29 Aug 2023 | INR | 45.08 | 45.65 | 45.08 | 45.23 | 45.23 | -0.02 (-0.04%) | 13,320 |
28 Aug 2023 | INR | 45 | 45.48 | 44.9 | 45.25 | 45.25 | +0.25 (+0.56%) | 58,465 |
25 Aug 2023 | INR | 45.29 | 45.5 | 44.71 | 45 | 45 | -0.29 (-0.64%) | 43,636 |
24 Aug 2023 | INR | 45.54 | 45.72 | 45.2 | 45.29 | 45.29 | +0.15 (+0.33%) | 61,599 |
23 Aug 2023 | INR | 45.14 | 45.34 | 44.5 | 45.14 | 45.14 | +0.48 (+1.07%) | 1,963,386 |
22 Aug 2023 | INR | 46.05 | 46.05 | 44.5 | 44.66 | 44.66 | -0.03 (-0.07%) | 141,946 |
21 Aug 2023 | INR | 44.19 | 45.1 | 43.3 | 44.69 | 44.69 | +0.05 (+0.11%) | 27,255 |
18 Aug 2023 | INR | 44.54 | 45.5 | 43.65 | 44.64 | 44.64 | +0.1 (+0.22%) | 1,325,988 |
17 Aug 2023 | INR | 45.48 | 45.48 | 44.25 | 44.54 | 44.54 | -0.15 (-0.34%) | 172,127 |
16 Aug 2023 | INR | 45.27 | 45.27 | 44.35 | 44.69 | 44.69 | -0.15 (-0.33%) | 1,229,256 |
14 Aug 2023 | INR | 45.73 | 45.73 | 44.53 | 44.84 | 44.84 | -0.21 (-0.47%) | 71,624 |
11 Aug 2023 | INR | 45.95 | 45.95 | 44.8 | 45.05 | 45.05 | -0.32 (-0.71%) | 42,031 |
10 Aug 2023 | INR | 45.46 | 46.03 | 45.18 | 45.37 | 45.37 | -0.26 (-0.57%) | 49,466 |
9 Aug 2023 | INR | 45.3 | 46.13 | 44.74 | 45.63 | 45.63 | -0.02 (-0.04%) | 114,751 |
8 Aug 2023 | INR | 45.91 | 45.91 | 45.5 | 45.65 | 45.65 | +0.08 (+0.18%) | 76,074 |
7 Aug 2023 | INR | 46.17 | 46.17 | 45.42 | 45.57 | 45.57 | -0.09 (-0.20%) | 37,396 |
4 Aug 2023 | INR | 45.34 | 46.75 | 45.2 | 45.66 | 45.66 | +0.32 (+0.71%) | 310,606 |
3 Aug 2023 | INR | 46.5 | 49 | 45.02 | 45.34 | 45.34 | -0.36 (-0.79%) | 54,072 |
2 Aug 2023 | INR | 46.83 | 46.83 | 45.41 | 45.7 | 45.7 | -0.65 (-1.40%) | 79,681 |
1 Aug 2023 | INR | 47.22 | 47.22 | 46.2 | 46.35 | 46.35 | +0.06 (+0.13%) | 34,031 |
31 Jul 2023 | INR | 46.67 | 46.73 | 45.96 | 46.29 | 46.29 | +0.13 (+0.28%) | 69,394 |
28 Jul 2023 | INR | 46.87 | 46.87 | 45.96 | 46.16 | 46.16 | -0.2 (-0.43%) | 36,394 |
27 Jul 2023 | INR | 49.5 | 49.5 | 46.23 | 46.36 | 46.36 | -0.35 (-0.75%) | 288,162 |
26 Jul 2023 | INR | 46.56 | 46.98 | 46.42 | 46.71 | 46.71 | +0.2 (+0.43%) | 1,251,412 |
25 Jul 2023 | INR | 46.68 | 46.98 | 46.24 | 46.51 | 46.51 | +0.03 (+0.06%) | 5,759,993 |
24 Jul 2023 | INR | 46.69 | 47.1 | 46.41 | 46.48 | 46.48 | -0.21 (-0.45%) | 5,713,079 |
21 Jul 2023 | INR | 46.85 | 47.17 | 46.37 | 46.69 | 46.69 | -0.04 (-0.09%) | 2,815,291 |
20 Jul 2023 | INR | 46.85 | 46.85 | 46.26 | 46.73 | 46.73 | +0.36 (+0.78%) | 2,983,483 |