33.37
-0.57(-1.68%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 34.1 | 33.37 | 33.37 | 34.44 | 33.01 | 730,463 |
September 05, 2024 | 34.25 | 33.94 | 33.94 | 34.83 | 33.77 | 952,678 |
September 04, 2024 | 34 | 33.92 | 33.92 | 34.26 | 33.71 | 572,049 |
September 03, 2024 | 34.5 | 34.3 | 34.3 | 34.77 | 34.2 | 543,027 |
September 02, 2024 | 35 | 34.47 | 34.47 | 35.09 | 33.95 | 1.02M |
August 30, 2024 | 34.23 | 34.63 | 34.63 | 35.22 | 34.05 | 876,154 |
August 29, 2024 | 34.9 | 33.99 | 33.99 | 35.29 | 33.9 | 1.26M |
August 28, 2024 | 35 | 34.95 | 34.95 | 35.69 | 34.86 | 649,236 |
August 27, 2024 | 35.3 | 35.12 | 35.12 | 35.76 | 35.01 | 674,147 |
August 26, 2024 | 36.48 | 35.3 | 35.3 | 36.66 | 35.15 | 1.09M |
August 23, 2024 | 36.8 | 36.48 | 36.48 | 37.08 | 36.1 | 1.5M |
August 22, 2024 | 34.29 | 36.8 | 36.8 | 37.25 | 34.11 | 5.94M |
August 21, 2024 | 34.5 | 33.99 | 33.99 | 34.65 | 33.9 | 934,920 |
August 20, 2024 | 34.6 | 34.24 | 34.24 | 34.86 | 34.03 | 523,118 |
August 19, 2024 | 33.9 | 34.17 | 34.17 | 34.32 | 33.84 | 733,517 |
August 16, 2024 | 33.89 | 33.84 | 33.84 | 34.53 | 33.5 | 762,808 |
August 14, 2024 | 35.29 | 33.66 | 33.66 | 35.29 | 33.38 | 997,052 |
August 13, 2024 | 35.45 | 34.81 | 34.81 | 35.75 | 34.6 | 694,742 |
August 12, 2024 | 35 | 34.98 | 34.98 | 35.89 | 33.77 | 1.11M |
August 09, 2024 | 36.29 | 35.57 | 35.57 | 36.29 | 35.16 | 765,590 |
August 08, 2024 | 36.5 | 35.6 | 35.6 | 36.5 | 35.5 | 723,216 |
August 07, 2024 | 35.79 | 36.32 | 36.32 | 36.44 | 34.88 | 1.39M |
August 06, 2024 | 35.29 | 35.08 | 35.08 | 35.53 | 34.41 | 1.83M |
August 05, 2024 | 36 | 33.94 | 33.94 | 36 | 33.76 | 3.27M |
August 02, 2024 | 37.72 | 36.19 | 36.19 | 37.72 | 36 | 4.28M |
August 01, 2024 | 37.4 | 37.72 | 37.72 | 40.14 | 37.39 | 14.18M |
July 31, 2024 | 43.3 | 43.6 | 43.6 | 44.37 | 42.73 | 1.44M |
July 30, 2024 | 42.6 | 43.1 | 43.1 | 43.38 | 41.81 | 807,018 |
July 29, 2024 | 43 | 42.6 | 42.6 | 43.5 | 42.16 | 996,897 |
July 26, 2024 | 42.3 | 42.34 | 42.34 | 42.94 | 41.72 | 886,298 |
July 25, 2024 | 41.5 | 41.6 | 41.6 | 42.3 | 41.31 | 590,648 |
July 24, 2024 | 40.85 | 41.83 | 41.83 | 42.09 | 40.85 | 761,713 |
July 23, 2024 | 41.29 | 40.59 | 40.59 | 41.71 | 39.48 | 1.25M |
July 22, 2024 | 40.71 | 40.71 | 40.71 | 41.42 | 40.11 | 919,225 |
July 19, 2024 | 42.19 | 41.11 | 41.11 | 42.19 | 40 | 1.45M |
July 18, 2024 | 42.01 | 41.93 | 41.93 | 42.84 | 41.6 | 1.16M |
July 16, 2024 | 42.01 | 42.47 | 42.47 | 43.14 | 42.01 | 2.96M |
July 15, 2024 | 44.5 | 44.2 | 44.2 | 46.35 | 43.2 | 2.65M |
July 12, 2024 | 45 | 44.12 | 44.12 | 45 | 43.95 | 1.18M |
July 11, 2024 | 45.7 | 44.69 | 44.69 | 46.2 | 44.6 | 1.19M |
July 10, 2024 | 45.2 | 45.54 | 45.54 | 46.29 | 44.12 | 1.38M |
July 09, 2024 | 45 | 44.98 | 44.98 | 45.34 | 44.48 | 1.08M |
July 08, 2024 | 46.02 | 44.85 | 44.85 | 46.72 | 44.57 | 1.41M |
July 05, 2024 | 46.77 | 46.01 | 46.01 | 46.84 | 45.9 | 960,740 |
July 04, 2024 | 47.47 | 46.6 | 46.6 | 48.01 | 46.41 | 1.57M |
July 03, 2024 | 48.14 | 47.17 | 47.17 | 48.6 | 46.91 | 1.59M |
July 02, 2024 | 47.96 | 47.81 | 47.81 | 48.5 | 47.25 | 2.86M |
July 01, 2024 | 45.72 | 47.47 | 47.47 | 48.6 | 45.52 | 5.81M |
June 28, 2024 | 46.7 | 45.29 | 45.29 | 47.43 | 45 | 2.3M |
June 27, 2024 | 46.44 | 46.36 | 46.36 | 48.6 | 45.5 | 5.02M |
June 26, 2024 | 45.3 | 45.99 | 45.99 | 48.6 | 44.19 | 10.44M |
June 25, 2024 | 43.34 | 44.85 | 44.85 | 47 | 42.51 | 10.88M |
June 24, 2024 | 43 | 42.99 | 42.99 | 43.55 | 41.87 | 2.63M |
June 21, 2024 | 40.96 | 43.27 | 43.27 | 43.91 | 40.51 | 8.68M |
June 20, 2024 | 40.01 | 40.37 | 40.37 | 40.75 | 39.86 | 1.33M |
June 19, 2024 | 40.4 | 39.9 | 39.9 | 40.4 | 39.27 | 688,058 |
June 18, 2024 | 40.8 | 40.08 | 40.08 | 40.87 | 40 | 838,699 |
June 14, 2024 | 40.95 | 39.92 | 39.92 | 41 | 39.75 | 1.36M |
June 13, 2024 | 39.7 | 40.34 | 40.34 | 40.94 | 39.46 | 2.51M |
June 12, 2024 | 39.48 | 39.37 | 39.37 | 39.9 | 38.88 | 1.16M |