Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 57 | 57.9 | 54.01 | 55.51 | 55.51 | -1.5 (-2.63%) | 28,159 |
30 Aug 2023 | INR | 58.45 | 58.55 | 56.11 | 57.01 | 57.01 | -0.7 (-1.21%) | 9,023 |
29 Aug 2023 | INR | 57.89 | 58.95 | 57.25 | 57.71 | 57.71 | +0.77 (+1.35%) | 9,293 |
28 Aug 2023 | INR | 57 | 57.99 | 56.6 | 56.94 | 56.94 | +0.52 (+0.92%) | 4,476 |
25 Aug 2023 | INR | 57 | 57.98 | 56 | 56.42 | 56.42 | -0.39 (-0.69%) | 10,621 |
24 Aug 2023 | INR | 57.52 | 58 | 56.15 | 56.81 | 56.81 | -0.71 (-1.23%) | 13,647 |
23 Aug 2023 | INR | 59 | 59.49 | 56.75 | 57.52 | 57.52 | -0.32 (-0.55%) | 29,453 |
22 Aug 2023 | INR | 58 | 59 | 55.5 | 57.84 | 57.84 | -0.01 (-0.02%) | 32,366 |
21 Aug 2023 | INR | 56.9 | 61.5 | 56 | 57.85 | 57.85 | +0.98 (+1.72%) | 96,631 |
18 Aug 2023 | INR | 56 | 57.93 | 54.21 | 56.87 | 56.87 | +1.4 (+2.52%) | 4,415 |
17 Aug 2023 | INR | 56.1 | 56.25 | 54 | 55.47 | 55.47 | -0.49 (-0.88%) | 10,780 |
16 Aug 2023 | INR | 56 | 57 | 55.1 | 55.96 | 55.96 | -0.04 (-0.07%) | 7,809 |
14 Aug 2023 | INR | 57.95 | 57.95 | 54 | 56 | 56 | +0.15 (+0.27%) | 8,419 |
11 Aug 2023 | INR | 56.01 | 58 | 54 | 55.85 | 55.85 | -0.34 (-0.61%) | 13,331 |
10 Aug 2023 | INR | 58 | 58 | 55.75 | 56.19 | 56.19 | -0.26 (-0.46%) | 3,505 |
9 Aug 2023 | INR | 56.17 | 58 | 55.21 | 56.45 | 56.45 | +0.28 (+0.50%) | 12,540 |
8 Aug 2023 | INR | 55.3 | 57.4 | 55.3 | 56.17 | 56.17 | -0.83 (-1.46%) | 6,706 |
7 Aug 2023 | INR | 55.15 | 61.5 | 55.15 | 57 | 57 | -0.38 (-0.66%) | 6,700 |
4 Aug 2023 | INR | 59 | 59 | 57 | 57.38 | 57.38 | +0.14 (+0.24%) | 6,755 |
3 Aug 2023 | INR | 58.3 | 58.3 | 56.1 | 57.24 | 57.24 | -0.47 (-0.81%) | 7,303 |
2 Aug 2023 | INR | 56 | 60.95 | 56 | 57.71 | 57.71 | +1.12 (+1.98%) | 28,973 |
1 Aug 2023 | INR | 57 | 57.8 | 55.9 | 56.59 | 56.59 | -0.49 (-0.86%) | 17,116 |
31 Jul 2023 | INR | 61.01 | 61.4 | 55.3 | 57.08 | 57.08 | -2.15 (-3.63%) | 27,368 |
28 Jul 2023 | INR | 52.2 | 61.7 | 51.05 | 59.23 | 59.23 | +7.38 (+14.23%) | 113,214 |
27 Jul 2023 | INR | 53 | 53 | 51.5 | 51.85 | 51.85 | +0.48 (+0.93%) | 4,148 |
26 Jul 2023 | INR | 52.3 | 52.3 | 51 | 51.37 | 51.37 | -0.53 (-1.02%) | 7,902 |
25 Jul 2023 | INR | 52.7 | 52.7 | 51.75 | 51.9 | 51.9 | +0.8 (+1.57%) | 6,190 |
24 Jul 2023 | INR | 52 | 53.7 | 50.86 | 51.1 | 51.1 | -0.34 (-0.66%) | 16,712 |
21 Jul 2023 | INR | 53.6 | 53.65 | 50.84 | 51.44 | 51.44 | -2.11 (-3.94%) | 18,653 |
20 Jul 2023 | INR | 55.5 | 55.5 | 50.25 | 53.55 | 53.55 | +0.28 (+0.53%) | 11,197 |