Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 60.15 | 60.8 | 59.05 | 59.65 | 59.65 | 0.0 (0.0%) | 1,382,647 |
30 Aug 2023 | INR | 61.65 | 62 | 58.8 | 59.65 | 59.65 | -1.65 (-2.69%) | 3,030,219 |
29 Aug 2023 | INR | 62.6 | 62.9 | 60.15 | 61.3 | 61.3 | -0.85 (-1.37%) | 1,928,549 |
28 Aug 2023 | INR | 62.2 | 63.5 | 62 | 62.15 | 62.15 | +0.5 (+0.81%) | 2,211,349 |
25 Aug 2023 | INR | 62.45 | 63 | 59.85 | 61.65 | 61.65 | -0.25 (-0.40%) | 4,547,558 |
24 Aug 2023 | INR | 64.6 | 65.7 | 61.4 | 61.9 | 61.9 | +1.8 (+3.00%) | 10,926,915 |
23 Aug 2023 | INR | 60 | 61.4 | 58.4 | 60.1 | 60.1 | +0.1 (+0.17%) | 5,390,772 |
22 Aug 2023 | INR | 54 | 61.7 | 54 | 60 | 60 | +6.25 (+11.63%) | 18,270,436 |
21 Aug 2023 | INR | 54.75 | 55.15 | 53 | 53.75 | 53.75 | -0.5 (-0.92%) | 2,125,474 |
18 Aug 2023 | INR | 51.65 | 54.95 | 51.65 | 54.25 | 54.25 | +2.6 (+5.03%) | 4,900,239 |
17 Aug 2023 | INR | 50.55 | 52.3 | 50.3 | 51.65 | 51.65 | +1.05 (+2.08%) | 1,930,109 |
16 Aug 2023 | INR | 49.7 | 51.6 | 48.3 | 50.6 | 50.6 | +0.95 (+1.91%) | 2,439,641 |
14 Aug 2023 | INR | 47.75 | 50 | 46.5 | 49.65 | 49.65 | +1.95 (+4.09%) | 2,505,380 |
11 Aug 2023 | INR | 48.9 | 50.65 | 47.25 | 47.7 | 47.7 | -0.95 (-1.95%) | 2,722,634 |
10 Aug 2023 | INR | 51.55 | 52.25 | 48.1 | 48.65 | 48.65 | -2.7 (-5.26%) | 3,349,014 |
9 Aug 2023 | INR | 50 | 53.6 | 49.5 | 51.35 | 51.35 | -4.8 (-8.55%) | 12,852,017 |
8 Aug 2023 | INR | 53.7 | 59.45 | 53.35 | 56.15 | 56.15 | +3.85 (+7.36%) | 26,909,518 |
7 Aug 2023 | INR | 48.75 | 53.6 | 48.5 | 52.3 | 52.3 | +3.85 (+7.95%) | 9,179,229 |
4 Aug 2023 | INR | 49.4 | 49.9 | 48.05 | 48.45 | 48.45 | -0.05 (-0.10%) | 4,494,098 |
3 Aug 2023 | INR | 44.35 | 49.15 | 44.25 | 48.5 | 48.5 | +4.25 (+9.60%) | 11,567,820 |
2 Aug 2023 | INR | 44.75 | 46.35 | 43.4 | 44.25 | 44.25 | -0.6 (-1.34%) | 2,759,288 |
1 Aug 2023 | INR | 43.8 | 46.1 | 43.7 | 44.85 | 44.85 | +1.25 (+2.87%) | 2,943,997 |
31 Jul 2023 | INR | 44.3 | 44.5 | 43.35 | 43.6 | 43.6 | -0.5 (-1.13%) | 1,454,093 |
28 Jul 2023 | INR | 43.7 | 44.85 | 43.25 | 44.1 | 44.1 | +0.7 (+1.61%) | 1,514,571 |
27 Jul 2023 | INR | 44.1 | 44.3 | 43.1 | 43.4 | 43.4 | -0.4 (-0.91%) | 890,939 |
26 Jul 2023 | INR | 43.75 | 45 | 43.45 | 43.8 | 43.8 | +0.35 (+0.81%) | 1,626,552 |
25 Jul 2023 | INR | 43.3 | 44.85 | 43.25 | 43.45 | 43.45 | +0.35 (+0.81%) | 1,557,941 |
24 Jul 2023 | INR | 42.75 | 44.4 | 42.75 | 43.1 | 43.1 | +0.5 (+1.17%) | 2,337,657 |
21 Jul 2023 | INR | 43.5 | 43.65 | 41.95 | 42.6 | 42.6 | -0.4 (-0.93%) | 1,814,761 |
20 Jul 2023 | INR | 43.2 | 43.9 | 42.8 | 43 | 43 | 0.0 (0.0%) | 1,534,675 |