72.05
-2.34(-3.15%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 74.37 | 72.05 | 72.05 | 74.63 | 71.55 | 1.08M |
September 05, 2024 | 74.99 | 74.39 | 74.39 | 75.7 | 74.1 | 625,213 |
September 04, 2024 | 74.42 | 74.69 | 74.69 | 76.19 | 74.19 | 1.3M |
September 03, 2024 | 75.76 | 75.2 | 75.2 | 75.76 | 74.6 | 997,167 |
September 02, 2024 | 77 | 75.52 | 75.52 | 77.4 | 75.11 | 1.25M |
August 30, 2024 | 79 | 76.54 | 76.54 | 79.5 | 76.07 | 10.61M |
August 29, 2024 | 73.75 | 73.59 | 73.59 | 74.43 | 72.97 | 1.41M |
August 28, 2024 | 72.95 | 73.37 | 73.37 | 74.2 | 72.72 | 1.68M |
August 27, 2024 | 72 | 72.79 | 72.79 | 73.18 | 71.61 | 650,735 |
August 26, 2024 | 73.85 | 72.04 | 72.04 | 73.9 | 71.81 | 846,829 |
August 23, 2024 | 74.25 | 73.27 | 73.27 | 74.95 | 73.18 | 986,286 |
August 22, 2024 | 73.86 | 73.69 | 73.69 | 74.7 | 73.6 | 1.35M |
August 21, 2024 | 73.9 | 73.39 | 73.39 | 74.54 | 73.25 | 1.13M |
August 20, 2024 | 72.9 | 73.63 | 73.63 | 74 | 72.4 | 1.51M |
August 19, 2024 | 72.34 | 72.67 | 72.67 | 74.17 | 72.01 | 1.49M |
August 16, 2024 | 72.25 | 71.84 | 71.84 | 73 | 70.83 | 1.19M |
August 14, 2024 | 72.9 | 71.56 | 71.56 | 74 | 71.1 | 2.16M |
August 13, 2024 | 71.3 | 72.41 | 72.41 | 73.65 | 70.3 | 4.32M |
August 12, 2024 | 68.3 | 69.91 | 69.91 | 70.7 | 67.65 | 1.36M |
August 09, 2024 | 70.3 | 68.56 | 68.56 | 70.55 | 68.45 | 698,674 |
August 08, 2024 | 69.34 | 69.2 | 69.2 | 70.5 | 69.14 | 603,544 |
August 07, 2024 | 69.3 | 69.34 | 69.34 | 69.89 | 68.32 | 805,622 |
August 06, 2024 | 69.5 | 68.18 | 68.18 | 70.63 | 67.9 | 909,238 |
August 05, 2024 | 70.9 | 68.88 | 68.88 | 71.77 | 68.5 | 2.08M |
August 02, 2024 | 72 | 72.67 | 72.67 | 73.79 | 71.62 | 1.02M |
August 01, 2024 | 74.05 | 73.13 | 73.13 | 74.5 | 72.9 | 1.46M |
July 31, 2024 | 76.48 | 74.51 | 74.51 | 77.99 | 74.31 | 4.07M |
July 30, 2024 | 75.56 | 76.09 | 76.09 | 76.74 | 75.2 | 2.13M |
July 29, 2024 | 75.7 | 75.56 | 75.56 | 76.65 | 75.06 | 2.31M |
July 26, 2024 | 74.19 | 74.52 | 74.52 | 75.65 | 73.9 | 1.99M |
July 25, 2024 | 73.86 | 74 | 74 | 76.75 | 73.85 | 2.56M |
July 24, 2024 | 74.7 | 74.98 | 74.98 | 76.65 | 74 | 2.06M |
July 23, 2024 | 76 | 73.99 | 73.99 | 76 | 70.94 | 1.47M |
July 22, 2024 | 73.56 | 74.7 | 74.7 | 75 | 73.3 | 1.19M |
July 19, 2024 | 75.29 | 73.79 | 73.79 | 75.74 | 73.6 | 1.26M |
July 18, 2024 | 76.25 | 75.32 | 75.32 | 76.3 | 74.7 | 1.32M |
July 16, 2024 | 76.5 | 76.14 | 76.14 | 78.15 | 75.78 | 1.73M |
July 15, 2024 | 77.02 | 76.2 | 76.2 | 77.25 | 75.52 | 1.59M |
July 12, 2024 | 78.39 | 76.64 | 76.64 | 78.4 | 76.11 | 1.65M |
July 11, 2024 | 74.99 | 77.94 | 77.94 | 78.85 | 74.6 | 7.06M |
July 10, 2024 | 75.47 | 74.5 | 74.5 | 76.1 | 73.51 | 1.31M |
July 09, 2024 | 74.23 | 75.42 | 75.42 | 77 | 73.51 | 3.14M |
July 08, 2024 | 75.9 | 73.96 | 73.96 | 76.1 | 73.85 | 1.66M |
July 05, 2024 | 75 | 75.56 | 75.56 | 76.17 | 75 | 1.21M |
July 04, 2024 | 76.45 | 75.42 | 75.42 | 76.49 | 75.2 | 1.02M |
July 03, 2024 | 76.49 | 75.65 | 75.65 | 76.69 | 74.9 | 1.79M |
July 02, 2024 | 74.28 | 75.42 | 75.42 | 76.7 | 72.91 | 2.26M |
July 01, 2024 | 74.2 | 73.82 | 73.82 | 74.75 | 73.7 | 969,657 |
June 28, 2024 | 73.99 | 73.8 | 73.8 | 74.7 | 73.34 | 1.67M |
June 27, 2024 | 76.79 | 73.13 | 73.13 | 76.79 | 72.45 | 2.29M |
June 26, 2024 | 76.8 | 76.23 | 76.23 | 77.11 | 76.01 | 1.39M |
June 25, 2024 | 77.4 | 76.66 | 76.66 | 78.83 | 76.6 | 2.07M |
June 24, 2024 | 77 | 76.43 | 76.43 | 78.2 | 76.27 | 2.11M |
June 21, 2024 | 78.1 | 77.9 | 77.9 | 80.8 | 77.1 | 4.55M |
June 20, 2024 | 78.11 | 77.93 | 77.93 | 79.77 | 77.65 | 3.24M |
June 19, 2024 | 76.65 | 78.08 | 78.08 | 79.8 | 74.8 | 9.59M |
June 18, 2024 | 79.99 | 76.35 | 76.35 | 79.99 | 75.95 | 2.65M |
June 14, 2024 | 79.15 | 78.66 | 78.66 | 81.79 | 78.3 | 8.52M |
June 13, 2024 | 76 | 78.43 | 78.43 | 81 | 74.77 | 19.11M |
June 12, 2024 | 74.9 | 74.69 | 74.69 | 75.76 | 74.61 | 1.99M |