Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,949 | 1,965 | 1,920 | 1,956.95 | 1,956.95 | +8.55 (+0.44%) | 6,610 |
30 Aug 2023 | INR | 1,890 | 1,969.55 | 1,880 | 1,948.4 | 1,948.4 | +70.9 (+3.78%) | 7,882 |
29 Aug 2023 | INR | 1,801 | 1,899 | 1,782.25 | 1,877.5 | 1,877.5 | +75.3 (+4.18%) | 5,159 |
28 Aug 2023 | INR | 1,787.7 | 1,817.95 | 1,780 | 1,802.2 | 1,802.2 | +14.5 (+0.81%) | 2,839 |
25 Aug 2023 | INR | 1,827.7 | 1,840.95 | 1,780 | 1,787.7 | 1,787.7 | -40.9 (-2.24%) | 3,180 |
24 Aug 2023 | INR | 1,850 | 1,869 | 1,823 | 1,828.6 | 1,828.6 | -19.65 (-1.06%) | 3,050 |
23 Aug 2023 | INR | 1,858 | 1,868 | 1,840 | 1,848.25 | 1,848.25 | -9.95 (-0.54%) | 2,954 |
22 Aug 2023 | INR | 1,865.15 | 1,899.5 | 1,855 | 1,858.2 | 1,858.2 | -26.5 (-1.41%) | 1,462 |
21 Aug 2023 | INR | 1,898.25 | 1,900 | 1,875 | 1,884.7 | 1,884.7 | -17.7 (-0.93%) | 2,744 |
18 Aug 2023 | INR | 1,906 | 1,929.9 | 1,900 | 1,902.4 | 1,902.4 | -4.25 (-0.22%) | 3,146 |
17 Aug 2023 | INR | 1,931 | 1,959.8 | 1,901.2 | 1,906.65 | 1,906.65 | -19.15 (-0.99%) | 1,817 |
16 Aug 2023 | INR | 1,930 | 1,975 | 1,901.1 | 1,925.8 | 1,925.8 | -17.15 (-0.88%) | 3,895 |
14 Aug 2023 | INR | 1,910 | 1,947.9 | 1,900 | 1,942.95 | 1,942.95 | +36.25 (+1.90%) | 4,800 |
11 Aug 2023 | INR | 1,935 | 1,978 | 1,901 | 1,906.7 | 1,906.7 | -29.5 (-1.52%) | 3,149 |
10 Aug 2023 | INR | 1,949.95 | 1,968 | 1,900 | 1,936.2 | 1,936.2 | -4.35 (-0.22%) | 3,179 |
9 Aug 2023 | INR | 1,865 | 1,960 | 1,851 | 1,940.55 | 1,940.55 | +3 (+0.15%) | 8,264 |
8 Aug 2023 | INR | 1,918 | 1,990 | 1,899.45 | 1,937.55 | 1,937.55 | +41.65 (+2.20%) | 5,082 |
7 Aug 2023 | INR | 1,929 | 1,945 | 1,870 | 1,895.9 | 1,895.9 | -29.1 (-1.51%) | 2,854 |
4 Aug 2023 | INR | 1,885 | 1,949.9 | 1,860.5 | 1,925 | 1,925 | +62.7 (+3.37%) | 3,758 |
3 Aug 2023 | INR | 1,884.95 | 1,885 | 1,850 | 1,862.3 | 1,862.3 | -7.55 (-0.40%) | 2,287 |
2 Aug 2023 | INR | 1,847.9 | 1,873 | 1,847.9 | 1,869.85 | 1,869.85 | +21.95 (+1.19%) | 2,433 |
1 Aug 2023 | INR | 1,835 | 1,853 | 1,811.1 | 1,847.9 | 1,847.9 | +16.7 (+0.91%) | 2,696 |
31 Jul 2023 | INR | 1,785 | 1,837 | 1,764 | 1,831.2 | 1,831.2 | +63.9 (+3.62%) | 8,973 |
28 Jul 2023 | INR | 1,790 | 1,813 | 1,752 | 1,767.3 | 1,767.3 | -14.8 (-0.83%) | 7,742 |
27 Jul 2023 | INR | 1,829 | 1,829 | 1,775 | 1,782.1 | 1,782.1 | -18.05 (-1.00%) | 6,471 |
26 Jul 2023 | INR | 1,854 | 1,866 | 1,790 | 1,800.15 | 1,800.15 | -49.9 (-2.70%) | 6,049 |
25 Jul 2023 | INR | 1,861.3 | 1,887 | 1,845 | 1,850.05 | 1,850.05 | -33.5 (-1.78%) | 3,506 |
24 Jul 2023 | INR | 1,875 | 1,889.95 | 1,850 | 1,883.55 | 1,883.55 | +28.95 (+1.56%) | 3,317 |
21 Jul 2023 | INR | 1,995 | 1,995 | 1,851 | 1,854.6 | 1,854.6 | -8.85 (-0.47%) | 5,498 |
20 Jul 2023 | INR | 1,901 | 1,901 | 1,850 | 1,863.45 | 1,863.45 | -25.75 (-1.36%) | 3,673 |