Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 7,403.05 | 7,421 | 7,054 | 7,246.2 | 7,246.2 | -152.5 (-2.06%) | 7,140 |
30 Aug 2023 | INR | 7,400.05 | 7,420 | 7,364.8 | 7,398.7 | 7,398.7 | +13.35 (+0.18%) | 56,638 |
29 Aug 2023 | INR | 7,372.3 | 7,396.8 | 7,279.55 | 7,385.35 | 7,385.35 | +13.65 (+0.19%) | 5,200 |
28 Aug 2023 | INR | 7,320.05 | 7,385 | 7,303.3 | 7,371.7 | 7,371.7 | +70.25 (+0.96%) | 13,182 |
25 Aug 2023 | INR | 7,272 | 7,326.5 | 7,229.95 | 7,301.45 | 7,301.45 | +22.9 (+0.31%) | 6,609 |
24 Aug 2023 | INR | 7,244.95 | 7,290 | 7,203.25 | 7,278.55 | 7,278.55 | +168.05 (+2.36%) | 27,919 |
23 Aug 2023 | INR | 7,039.95 | 7,188 | 7,039.95 | 7,110.5 | 7,110.5 | +88 (+1.25%) | 7,294 |
22 Aug 2023 | INR | 7,028.95 | 7,052 | 7,015.65 | 7,022.5 | 7,022.5 | +7.15 (+0.10%) | 2,385 |
21 Aug 2023 | INR | 7,010 | 7,070 | 7,001.6 | 7,015.35 | 7,015.35 | +6.8 (+0.10%) | 9,656 |
18 Aug 2023 | INR | 7,078.75 | 7,114.65 | 6,990.05 | 7,008.55 | 7,008.55 | -70.2 (-0.99%) | 3,502 |
17 Aug 2023 | INR | 7,056.05 | 7,129.25 | 7,056.05 | 7,078.75 | 7,078.75 | +11.25 (+0.16%) | 8,231 |
16 Aug 2023 | INR | 7,071.15 | 7,147.3 | 7,060 | 7,067.5 | 7,067.5 | -1.75 (-0.02%) | 3,706 |
14 Aug 2023 | INR | 7,100.05 | 7,208.35 | 7,054.35 | 7,069.25 | 7,069.25 | -41.05 (-0.58%) | 4,766 |
11 Aug 2023 | INR | 7,126.95 | 7,213.4 | 7,089.25 | 7,110.3 | 7,110.3 | +25.6 (+0.36%) | 4,181 |
10 Aug 2023 | INR | 7,155 | 7,162.35 | 7,080 | 7,084.7 | 7,084.7 | -74.15 (-1.04%) | 3,940 |
9 Aug 2023 | INR | 7,162.3 | 7,214.6 | 7,135 | 7,158.85 | 7,158.85 | -3.35 (-0.05%) | 9,558 |
8 Aug 2023 | INR | 7,178.45 | 7,225.1 | 7,143.3 | 7,162.2 | 7,162.2 | -16.25 (-0.23%) | 7,740 |
7 Aug 2023 | INR | 7,249.95 | 7,249.95 | 7,151.2 | 7,178.45 | 7,178.45 | -5.2 (-0.07%) | 13,256 |
4 Aug 2023 | INR | 7,175.05 | 7,218 | 7,167.1 | 7,183.65 | 7,183.65 | +16.55 (+0.23%) | 3,466 |
3 Aug 2023 | INR | 7,155.05 | 7,233 | 7,141 | 7,167.1 | 7,167.1 | -20.2 (-0.28%) | 8,408 |
2 Aug 2023 | INR | 7,180.05 | 7,243.55 | 7,157.2 | 7,187.3 | 7,187.3 | +8.95 (+0.12%) | 4,187 |
1 Aug 2023 | INR | 7,160.05 | 7,250 | 7,160.05 | 7,178.35 | 7,178.35 | +20.85 (+0.29%) | 4,226 |
31 Jul 2023 | INR | 7,217.05 | 7,254.55 | 7,145 | 7,157.5 | 7,157.5 | -58.45 (-0.81%) | 5,627 |
28 Jul 2023 | INR | 7,270.1 | 7,270.1 | 7,206.2 | 7,215.95 | 7,215.95 | -12.25 (-0.17%) | 3,752 |
27 Jul 2023 | INR | 7,349.95 | 7,349.95 | 7,215 | 7,228.2 | 7,228.2 | +2.1 (+0.03%) | 3,920 |
26 Jul 2023 | INR | 7,300 | 7,300 | 7,214 | 7,226.1 | 7,226.1 | +0.3 (+0.0%) | 4,688 |
25 Jul 2023 | INR | 7,261.1 | 7,289.25 | 7,201 | 7,225.8 | 7,225.8 | -28.05 (-0.39%) | 5,659 |
24 Jul 2023 | INR | 7,365 | 7,385.85 | 7,241 | 7,253.85 | 7,253.85 | -57.45 (-0.79%) | 18,852 |
21 Jul 2023 | INR | 7,450.1 | 7,456.65 | 7,300 | 7,311.3 | 7,311.3 | -192.7 (-2.57%) | 24,843 |
20 Jul 2023 | INR | 7,560.05 | 7,582.5 | 7,475.2 | 7,504 | 7,504 | -50.45 (-0.67%) | 6,740 |