Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,749.15 | 1,763.2 | 1,726.55 | 1,752.25 | 1,752.25 | +3.15 (+0.18%) | 6,256 |
30 Aug 2023 | INR | 1,786.95 | 1,786.95 | 1,744.25 | 1,749.1 | 1,749.1 | -9.85 (-0.56%) | 6,025 |
29 Aug 2023 | INR | 1,760.05 | 1,776.7 | 1,743.25 | 1,758.95 | 1,758.95 | +1.55 (+0.09%) | 15,661 |
28 Aug 2023 | INR | 1,736.95 | 1,772.35 | 1,719.5 | 1,757.4 | 1,757.4 | +39.5 (+2.30%) | 10,685 |
25 Aug 2023 | INR | 1,740.05 | 1,757.15 | 1,705.95 | 1,717.9 | 1,717.9 | -40.35 (-2.29%) | 22,161 |
24 Aug 2023 | INR | 1,758.05 | 1,778.2 | 1,746.05 | 1,758.25 | 1,758.25 | -24.35 (-1.37%) | 4,958 |
23 Aug 2023 | INR | 1,780.05 | 1,828 | 1,770.5 | 1,782.6 | 1,782.6 | +4.45 (+0.25%) | 17,346 |
22 Aug 2023 | INR | 1,789 | 1,812.85 | 1,771.1 | 1,778.15 | 1,778.15 | -0.05 (0.0%) | 30,592 |
21 Aug 2023 | INR | 1,725 | 1,798.15 | 1,725 | 1,778.2 | 1,778.2 | +80.75 (+4.76%) | 37,086 |
18 Aug 2023 | INR | 1,730 | 1,747.15 | 1,691 | 1,697.45 | 1,697.45 | -20.6 (-1.20%) | 13,192 |
17 Aug 2023 | INR | 1,746 | 1,763.8 | 1,711.05 | 1,718.05 | 1,718.05 | -25.55 (-1.47%) | 6,605 |
16 Aug 2023 | INR | 1,727.05 | 1,758 | 1,719.95 | 1,743.6 | 1,743.6 | +14.05 (+0.81%) | 13,732 |
14 Aug 2023 | INR | 1,709.95 | 1,743.35 | 1,687.75 | 1,729.55 | 1,729.55 | +46.5 (+2.76%) | 15,918 |
11 Aug 2023 | INR | 1,728 | 1,744 | 1,676.05 | 1,683.05 | 1,683.05 | -31 (-1.81%) | 15,970 |
10 Aug 2023 | INR | 1,743 | 1,757.95 | 1,707.4 | 1,714.05 | 1,714.05 | -27.45 (-1.58%) | 9,675 |
9 Aug 2023 | INR | 1,739.8 | 1,760 | 1,724 | 1,741.5 | 1,741.5 | +8.1 (+0.47%) | 17,164 |
8 Aug 2023 | INR | 1,774 | 1,776.35 | 1,718.85 | 1,733.4 | 1,733.4 | -41.55 (-2.34%) | 30,955 |
7 Aug 2023 | INR | 1,786.05 | 1,813.45 | 1,765 | 1,774.95 | 1,774.95 | -11.4 (-0.64%) | 13,665 |
4 Aug 2023 | INR | 1,775 | 1,799.85 | 1,744.9 | 1,786.35 | 1,786.35 | +31.25 (+1.78%) | 17,711 |
3 Aug 2023 | INR | 1,734.5 | 1,770.6 | 1,724.9 | 1,755.1 | 1,755.1 | +9.35 (+0.54%) | 19,996 |
2 Aug 2023 | INR | 1,800.2 | 1,801.1 | 1,704.45 | 1,745.75 | 1,745.75 | -57.5 (-3.19%) | 41,916 |
1 Aug 2023 | INR | 1,817.9 | 1,844.4 | 1,785 | 1,803.25 | 1,803.25 | +1.85 (+0.10%) | 36,916 |
31 Jul 2023 | INR | 1,692.05 | 1,819 | 1,692.05 | 1,801.4 | 1,801.4 | +114.4 (+6.78%) | 106,223 |
28 Jul 2023 | INR | 1,684.9 | 1,705.75 | 1,667.3 | 1,687 | 1,687 | +10.85 (+0.65%) | 22,979 |
27 Jul 2023 | INR | 1,698 | 1,702 | 1,661 | 1,676.15 | 1,676.15 | -13.7 (-0.81%) | 8,653 |
26 Jul 2023 | INR | 1,690 | 1,744 | 1,682.15 | 1,689.85 | 1,689.85 | +11.75 (+0.70%) | 48,368 |
25 Jul 2023 | INR | 1,607.85 | 1,736 | 1,607.85 | 1,678.1 | 1,678.1 | +70.25 (+4.37%) | 68,656 |
24 Jul 2023 | INR | 1,620.05 | 1,637.1 | 1,604 | 1,607.85 | 1,607.85 | -3.45 (-0.21%) | 11,615 |
21 Jul 2023 | INR | 1,597 | 1,636.95 | 1,575 | 1,611.3 | 1,611.3 | +18.25 (+1.15%) | 23,434 |
20 Jul 2023 | INR | 1,623.95 | 1,645.3 | 1,585 | 1,593.05 | 1,593.05 | -31.7 (-1.95%) | 10,028 |