Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 4,781.95 | 4,929 | 4,748.25 | 4,803.4 | 4,803.4 | +47.65 (+1.00%) | 2,431 |
30 Aug 2023 | INR | 4,750 | 4,763.75 | 4,705.25 | 4,755.75 | 4,755.75 | +15.2 (+0.32%) | 388 |
29 Aug 2023 | INR | 4,740.15 | 4,761.85 | 4,690 | 4,740.55 | 4,740.55 | +43.45 (+0.93%) | 608 |
28 Aug 2023 | INR | 4,700.05 | 4,735 | 4,685 | 4,697.1 | 4,697.1 | -23.35 (-0.49%) | 1,577 |
25 Aug 2023 | INR | 4,684.1 | 4,744.85 | 4,664 | 4,720.45 | 4,720.45 | +23.6 (+0.50%) | 313 |
24 Aug 2023 | INR | 4,707.45 | 4,747.55 | 4,690.05 | 4,696.85 | 4,696.85 | +15.7 (+0.34%) | 243 |
23 Aug 2023 | INR | 4,759.05 | 4,760 | 4,656.05 | 4,681.15 | 4,681.15 | -67.05 (-1.41%) | 657 |
22 Aug 2023 | INR | 4,776 | 4,776 | 4,736.6 | 4,748.2 | 4,748.2 | -27.8 (-0.58%) | 474 |
21 Aug 2023 | INR | 4,715.1 | 4,790 | 4,710 | 4,776 | 4,776 | +38.95 (+0.82%) | 635 |
18 Aug 2023 | INR | 4,812.7 | 4,812.7 | 4,717 | 4,737.05 | 4,737.05 | -73 (-1.52%) | 559 |
17 Aug 2023 | INR | 4,783.45 | 4,840 | 4,774 | 4,810.05 | 4,810.05 | +29.6 (+0.62%) | 1,037 |
16 Aug 2023 | INR | 4,659.05 | 4,810.6 | 4,659.05 | 4,780.45 | 4,780.45 | +68.6 (+1.46%) | 337 |
14 Aug 2023 | INR | 4,690.9 | 4,747.25 | 4,680 | 4,711.85 | 4,711.85 | -48.95 (-1.03%) | 1,020 |
11 Aug 2023 | INR | 4,750 | 4,813.8 | 4,736.3 | 4,760.8 | 4,760.8 | -19.7 (-0.41%) | 265 |
10 Aug 2023 | INR | 4,710 | 4,839.45 | 4,710 | 4,780.5 | 4,780.5 | -39.65 (-0.82%) | 691 |
9 Aug 2023 | INR | 4,850 | 4,860 | 4,780 | 4,820.15 | 4,820.15 | +3.5 (+0.07%) | 779 |
8 Aug 2023 | INR | 4,677.05 | 4,881.2 | 4,649 | 4,816.65 | 4,816.65 | +224.8 (+4.90%) | 3,612 |
7 Aug 2023 | INR | 4,569.9 | 4,605.95 | 4,544 | 4,591.85 | 4,591.85 | +21.95 (+0.48%) | 359 |
4 Aug 2023 | INR | 4,536.4 | 4,587.95 | 4,520.85 | 4,569.9 | 4,569.9 | +21.75 (+0.48%) | 298 |
3 Aug 2023 | INR | 4,557.85 | 4,586.1 | 4,537.05 | 4,548.15 | 4,548.15 | -34.1 (-0.74%) | 426 |
2 Aug 2023 | INR | 4,499.05 | 4,593.05 | 4,499.05 | 4,582.25 | 4,582.25 | +79.55 (+1.77%) | 453 |
1 Aug 2023 | INR | 4,464.5 | 4,517 | 4,464.5 | 4,502.7 | 4,502.7 | +49.7 (+1.12%) | 1,025 |
31 Jul 2023 | INR | 4,400 | 4,465.95 | 4,382.75 | 4,453 | 4,453 | +63.75 (+1.45%) | 671 |
28 Jul 2023 | INR | 4,415.55 | 4,432.1 | 4,375.25 | 4,389.25 | 4,389.25 | -16.55 (-0.38%) | 1,036 |
27 Jul 2023 | INR | 4,424.95 | 4,448.4 | 4,392.35 | 4,405.8 | 4,405.8 | +10.5 (+0.24%) | 577 |
26 Jul 2023 | INR | 4,493.6 | 4,493.6 | 4,390 | 4,395.3 | 4,395.3 | -96.3 (-2.14%) | 1,149 |
25 Jul 2023 | INR | 4,684.95 | 4,684.95 | 4,465 | 4,491.6 | 4,491.6 | -109.3 (-2.38%) | 702 |
24 Jul 2023 | INR | 4,618.05 | 4,644.45 | 4,595.15 | 4,600.9 | 4,600.9 | -13.6 (-0.29%) | 787 |
21 Jul 2023 | INR | 4,589.05 | 4,671.5 | 4,589.05 | 4,614.5 | 4,614.5 | -62.5 (-1.34%) | 322 |
20 Jul 2023 | INR | 4,680 | 4,696.15 | 4,660 | 4,677 | 4,677 | -3.55 (-0.08%) | 459 |