Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,706 | 1,706 | 1,682.65 | 1,688.25 | 1,688.25 | -17.05 (-1.00%) | 6,108 |
30 Aug 2023 | INR | 1,680.1 | 1,719.65 | 1,680.1 | 1,705.3 | 1,705.3 | +14.9 (+0.88%) | 58,072 |
29 Aug 2023 | INR | 1,682.65 | 1,710.7 | 1,682.65 | 1,690.4 | 1,690.4 | -3.4 (-0.20%) | 3,286 |
28 Aug 2023 | INR | 1,701.3 | 1,704.4 | 1,689.45 | 1,693.8 | 1,693.8 | -6.9 (-0.41%) | 3,330 |
25 Aug 2023 | INR | 1,723.95 | 1,723.95 | 1,695.1 | 1,700.7 | 1,700.7 | -8.55 (-0.50%) | 3,364 |
24 Aug 2023 | INR | 1,733.65 | 1,741.7 | 1,704.05 | 1,709.25 | 1,709.25 | -18.6 (-1.08%) | 9,261 |
23 Aug 2023 | INR | 1,718.35 | 1,733.45 | 1,682.35 | 1,727.85 | 1,727.85 | -2.3 (-0.13%) | 12,839 |
22 Aug 2023 | INR | 1,723.5 | 1,739.15 | 1,717.15 | 1,730.15 | 1,730.15 | -2.55 (-0.15%) | 7,415 |
21 Aug 2023 | INR | 1,717.05 | 1,738.7 | 1,715.65 | 1,732.7 | 1,732.7 | +9.15 (+0.53%) | 12,007 |
18 Aug 2023 | INR | 1,748.95 | 1,768 | 1,696.85 | 1,723.55 | 1,723.55 | -10.2 (-0.59%) | 42,570 |
17 Aug 2023 | INR | 1,636.05 | 1,767.95 | 1,636.05 | 1,733.75 | 1,733.75 | +87.2 (+5.30%) | 58,244 |
16 Aug 2023 | INR | 1,641.3 | 1,653.35 | 1,626.3 | 1,646.55 | 1,646.55 | -1.45 (-0.09%) | 6,467 |
14 Aug 2023 | INR | 1,649.15 | 1,651.2 | 1,619.65 | 1,648 | 1,648 | -1.15 (-0.07%) | 10,812 |
11 Aug 2023 | INR | 1,648.9 | 1,664.1 | 1,637.45 | 1,649.15 | 1,649.15 | +0.25 (+0.02%) | 15,476 |
10 Aug 2023 | INR | 1,679.9 | 1,695.1 | 1,636.95 | 1,648.9 | 1,648.9 | -51.1 (-3.01%) | 33,836 |
9 Aug 2023 | INR | 1,750.05 | 1,765 | 1,696 | 1,700 | 1,700 | -55.8 (-3.18%) | 12,501 |
8 Aug 2023 | INR | 1,762.55 | 1,768.85 | 1,752 | 1,755.8 | 1,755.8 | -6.7 (-0.38%) | 4,569 |
7 Aug 2023 | INR | 1,764.95 | 1,770.1 | 1,744.6 | 1,762.5 | 1,762.5 | +5.35 (+0.30%) | 10,256 |
4 Aug 2023 | INR | 1,764.45 | 1,764.45 | 1,737.9 | 1,757.15 | 1,757.15 | +8.7 (+0.50%) | 10,652 |
3 Aug 2023 | INR | 1,740.05 | 1,755.9 | 1,733 | 1,748.45 | 1,748.45 | -7 (-0.40%) | 5,922 |
2 Aug 2023 | INR | 1,761 | 1,763 | 1,743.45 | 1,755.45 | 1,755.45 | -5.8 (-0.33%) | 8,046 |
1 Aug 2023 | INR | 1,725.65 | 1,767.3 | 1,725.6 | 1,761.25 | 1,761.25 | +21.75 (+1.25%) | 21,262 |
31 Jul 2023 | INR | 1,700.05 | 1,743.35 | 1,700.05 | 1,739.5 | 1,739.5 | +23.95 (+1.40%) | 13,165 |
28 Jul 2023 | INR | 1,695.3 | 1,717 | 1,691.3 | 1,715.55 | 1,715.55 | +10.35 (+0.61%) | 11,252 |
27 Jul 2023 | INR | 1,702.35 | 1,716.9 | 1,693 | 1,705.2 | 1,705.2 | -1.8 (-0.11%) | 6,591 |
26 Jul 2023 | INR | 1,701 | 1,717.55 | 1,690 | 1,707 | 1,707 | +5.5 (+0.32%) | 14,886 |
25 Jul 2023 | INR | 1,665 | 1,705.4 | 1,665 | 1,701.5 | 1,701.5 | +18 (+1.07%) | 59,438 |
24 Jul 2023 | INR | 1,669.05 | 1,693.15 | 1,661 | 1,683.5 | 1,683.5 | -0.6 (-0.04%) | 15,275 |
21 Jul 2023 | INR | 1,686 | 1,698.55 | 1,670.05 | 1,684.1 | 1,684.1 | -11.3 (-0.67%) | 5,239 |
20 Jul 2023 | INR | 1,700 | 1,703 | 1,680.1 | 1,695.4 | 1,695.4 | -6.3 (-0.37%) | 26,269 |