89.35
-4.11(-4.40%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 93.9 | 89.35 | 89.35 | 95.47 | 88.02 | 27.75M |
September 05, 2024 | 91.6 | 93.46 | 93.46 | 96.6 | 90.25 | 47.67M |
September 04, 2024 | 80.98 | 90.79 | 90.79 | 93.88 | 80.22 | 89.49M |
September 03, 2024 | 81.8 | 82.22 | 82.22 | 83.3 | 80.61 | 11.93M |
September 02, 2024 | 80.2 | 81.54 | 81.54 | 83 | 79.26 | 17.92M |
August 30, 2024 | 77.5 | 79.26 | 79.26 | 81 | 77.3 | 11.58M |
August 29, 2024 | 79.9 | 77.13 | 77.13 | 80.4 | 75.7 | 15.51M |
August 28, 2024 | 80.85 | 79.74 | 79.74 | 83.45 | 79.19 | 15.38M |
August 27, 2024 | 82 | 80.5 | 80.5 | 82.44 | 79 | 16.3M |
August 26, 2024 | 80.87 | 81.35 | 81.35 | 86 | 80.55 | 49.04M |
August 23, 2024 | 79.1 | 80.11 | 80.11 | 82.7 | 79.1 | 81.07M |
August 22, 2024 | 70.5 | 78.64 | 78.64 | 80.2 | 69.33 | 113.77M |
August 21, 2024 | 68.7 | 69.73 | 69.73 | 74.95 | 68.38 | 70.01M |
August 20, 2024 | 70.7 | 68.07 | 68.07 | 71.6 | 67.61 | 32.9M |
August 19, 2024 | 61.5 | 70.06 | 70.06 | 71.84 | 61.26 | 102.98M |
August 16, 2024 | 60 | 60.85 | 60.85 | 61.77 | 59.36 | 22.23M |
August 14, 2024 | 59 | 58.61 | 58.61 | 59.4 | 55.5 | 17.36M |
August 13, 2024 | 60.25 | 58.42 | 58.42 | 61.1 | 58.05 | 16.87M |
August 12, 2024 | 58.5 | 59.08 | 59.08 | 61.89 | 57.07 | 33.34M |
August 09, 2024 | 58.5 | 58.16 | 58.16 | 58.9 | 57.73 | 5M |
August 08, 2024 | 60.9 | 57.73 | 57.73 | 61.2 | 57.5 | 13.18M |
August 07, 2024 | 58.6 | 60.73 | 60.73 | 61 | 57.22 | 9.84M |
August 06, 2024 | 60.5 | 57.18 | 57.18 | 61.38 | 56.65 | 9.13M |
August 05, 2024 | 61.1 | 59.08 | 59.08 | 61.22 | 58.29 | 15.66M |
August 02, 2024 | 59.5 | 62.69 | 62.69 | 63 | 58.52 | 22.85M |
August 01, 2024 | 60.5 | 59.85 | 59.85 | 62.82 | 59.32 | 12.3M |
July 31, 2024 | 61.19 | 59.7 | 59.7 | 62.1 | 59.21 | 6.85M |
July 30, 2024 | 59.7 | 60.71 | 60.71 | 62.1 | 59.6 | 12.79M |
July 29, 2024 | 59 | 59.58 | 59.58 | 61.35 | 58.7 | 11.74M |
July 26, 2024 | 57.9 | 58.22 | 58.22 | 60.44 | 57.8 | 9.4M |
July 25, 2024 | 56 | 57.59 | 57.59 | 58.84 | 55.75 | 7.55M |
July 24, 2024 | 54.65 | 56.68 | 56.68 | 57.71 | 54.5 | 5.04M |
July 23, 2024 | 55.35 | 54.67 | 54.67 | 55.35 | 52 | 4.79M |
July 22, 2024 | 53.58 | 55.15 | 55.15 | 55.61 | 52.8 | 4.4M |
July 19, 2024 | 56.41 | 53.95 | 53.95 | 56.58 | 53.7 | 4.7M |
July 18, 2024 | 57.99 | 56.58 | 56.58 | 58.49 | 56.02 | 5.4M |
July 16, 2024 | 56.1 | 57.92 | 57.92 | 59.22 | 55.52 | 10.41M |
July 15, 2024 | 55.85 | 56 | 56 | 56.6 | 54.67 | 3.11M |
July 12, 2024 | 56.99 | 55.55 | 55.55 | 57.58 | 55.41 | 4.2M |
July 11, 2024 | 56.78 | 56.69 | 56.69 | 57.59 | 56.56 | 2.94M |
July 10, 2024 | 58.5 | 56.48 | 56.48 | 58.5 | 54.95 | 7.84M |
July 09, 2024 | 60.1 | 58.21 | 58.21 | 60.44 | 58 | 5.56M |
July 08, 2024 | 59.15 | 59.71 | 59.71 | 60.75 | 58.55 | 12.95M |
July 05, 2024 | 55.82 | 58.92 | 58.92 | 59.79 | 55.75 | 21.7M |
July 04, 2024 | 56.5 | 55.82 | 55.82 | 56.96 | 55.51 | 4.23M |
July 03, 2024 | 57.2 | 56.18 | 56.18 | 57.2 | 55.77 | 4.16M |
July 02, 2024 | 57.9 | 56.87 | 56.87 | 58.4 | 56 | 5.97M |
July 01, 2024 | 55.7 | 57.65 | 57.65 | 58 | 55.64 | 8.06M |
June 28, 2024 | 54.15 | 55.71 | 55.71 | 59.8 | 54.15 | 25.02M |
June 27, 2024 | 55.5 | 53.66 | 53.66 | 56.09 | 52.98 | 5.04M |
June 26, 2024 | 57.05 | 55.53 | 55.53 | 57.44 | 55.31 | 5.38M |
June 25, 2024 | 56 | 56.85 | 56.85 | 59.4 | 56 | 18.93M |
June 24, 2024 | 53.99 | 55.14 | 55.14 | 56.39 | 53.84 | 8.09M |
June 21, 2024 | 54.3 | 53.84 | 53.84 | 54.88 | 53.36 | 4.73M |
June 20, 2024 | 54.78 | 54.19 | 54.19 | 55.2 | 54.05 | 5.69M |
June 19, 2024 | 57.1 | 54.36 | 54.36 | 57.22 | 54.13 | 10.39M |
June 18, 2024 | 56.7 | 56.79 | 56.79 | 57.83 | 55.85 | 21.51M |
June 14, 2024 | 52.3 | 56.12 | 56.12 | 56.38 | 51.87 | 35.38M |
June 13, 2024 | 52.85 | 52.05 | 52.05 | 53.48 | 51.7 | 10.29M |
June 12, 2024 | 49.53 | 52.48 | 52.48 | 53.09 | 49.3 | 20.67M |