Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,509 | 1,510 | 1,441 | 1,495.35 | 1,495.35 | -11.8 (-0.78%) | 10,417 |
30 Aug 2023 | INR | 1,469.75 | 1,525 | 1,469.75 | 1,507.15 | 1,507.15 | +37.4 (+2.54%) | 4,509 |
29 Aug 2023 | INR | 1,481 | 1,509 | 1,459.5 | 1,469.75 | 1,469.75 | -11.25 (-0.76%) | 11,231 |
28 Aug 2023 | INR | 1,510 | 1,529.95 | 1,477 | 1,481 | 1,481 | -27.9 (-1.85%) | 8,139 |
25 Aug 2023 | INR | 1,551.2 | 1,590 | 1,462.1 | 1,508.9 | 1,508.9 | -42.3 (-2.73%) | 14,645 |
24 Aug 2023 | INR | 1,674 | 1,721 | 1,530.1 | 1,551.2 | 1,551.2 | -108.75 (-6.55%) | 32,582 |
23 Aug 2023 | INR | 1,650 | 1,715.95 | 1,610 | 1,659.95 | 1,659.95 | +42.95 (+2.66%) | 19,627 |
22 Aug 2023 | INR | 1,555 | 1,667.9 | 1,555 | 1,617 | 1,617 | +44.8 (+2.85%) | 15,904 |
21 Aug 2023 | INR | 1,575 | 1,588 | 1,555 | 1,572.2 | 1,572.2 | -6.5 (-0.41%) | 7,642 |
18 Aug 2023 | INR | 1,600 | 1,600 | 1,530 | 1,578.7 | 1,578.7 | +7.6 (+0.48%) | 8,896 |
17 Aug 2023 | INR | 1,517.55 | 1,590 | 1,509 | 1,571.1 | 1,571.1 | +53.55 (+3.53%) | 16,862 |
16 Aug 2023 | INR | 1,500 | 1,535 | 1,478 | 1,517.55 | 1,517.55 | +8.75 (+0.58%) | 11,011 |
14 Aug 2023 | INR | 1,480 | 1,560 | 1,432.8 | 1,508.8 | 1,508.8 | +43.7 (+2.98%) | 25,029 |
11 Aug 2023 | INR | 1,440 | 1,491 | 1,422.05 | 1,465.1 | 1,465.1 | +34.7 (+2.43%) | 6,120 |
10 Aug 2023 | INR | 1,445 | 1,470 | 1,425 | 1,430.4 | 1,430.4 | -6.35 (-0.44%) | 3,671 |
9 Aug 2023 | INR | 1,479 | 1,499 | 1,430 | 1,436.75 | 1,436.75 | -27.45 (-1.87%) | 6,879 |
8 Aug 2023 | INR | 1,486 | 1,507 | 1,452.15 | 1,464.2 | 1,464.2 | -21.55 (-1.45%) | 4,420 |
7 Aug 2023 | INR | 1,547.8 | 1,547.8 | 1,470.1 | 1,485.75 | 1,485.75 | -23.1 (-1.53%) | 4,426 |
4 Aug 2023 | INR | 1,449 | 1,515 | 1,449 | 1,508.85 | 1,508.85 | +74.4 (+5.19%) | 10,171 |
3 Aug 2023 | INR | 1,459.6 | 1,490 | 1,420 | 1,434.45 | 1,434.45 | -25.15 (-1.72%) | 5,537 |
2 Aug 2023 | INR | 1,498.9 | 1,518 | 1,424 | 1,459.6 | 1,459.6 | -25.95 (-1.75%) | 11,536 |
1 Aug 2023 | INR | 1,520 | 1,540 | 1,480.5 | 1,485.55 | 1,485.55 | -22.95 (-1.52%) | 5,317 |
31 Jul 2023 | INR | 1,548 | 1,588 | 1,490.05 | 1,508.5 | 1,508.5 | -15.25 (-1.00%) | 6,828 |
28 Jul 2023 | INR | 1,524.95 | 1,599.9 | 1,502.5 | 1,523.75 | 1,523.75 | -0.2 (-0.01%) | 11,376 |
27 Jul 2023 | INR | 1,404 | 1,548 | 1,399.95 | 1,523.95 | 1,523.95 | +134.85 (+9.71%) | 21,041 |
26 Jul 2023 | INR | 1,440 | 1,455 | 1,362 | 1,389.1 | 1,389.1 | -59.45 (-4.10%) | 14,640 |
25 Jul 2023 | INR | 1,494.7 | 1,494.7 | 1,439 | 1,448.55 | 1,448.55 | -32.25 (-2.18%) | 8,576 |
24 Jul 2023 | INR | 1,590 | 1,590 | 1,473 | 1,480.8 | 1,480.8 | -58.4 (-3.79%) | 14,633 |
21 Jul 2023 | INR | 1,500 | 1,574.3 | 1,475 | 1,539.2 | 1,539.2 | +38.8 (+2.59%) | 17,446 |
20 Jul 2023 | INR | 1,540 | 1,540 | 1,485 | 1,500.4 | 1,500.4 | -32.85 (-2.14%) | 14,102 |