Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 262.4 | 275.8 | 262.2 | 267.75 | 267.75 | +5.5 (+2.10%) | 421,797 |
30 Aug 2023 | INR | 279.1 | 279.85 | 257.8 | 262.25 | 262.25 | -15.8 (-5.68%) | 268,278 |
29 Aug 2023 | INR | 284.3 | 286.95 | 270.95 | 278.05 | 278.05 | -4.55 (-1.61%) | 182,480 |
28 Aug 2023 | INR | 285.15 | 288 | 278.5 | 282.6 | 282.6 | -0.1 (-0.04%) | 273,776 |
25 Aug 2023 | INR | 288.05 | 288.95 | 275.8 | 282.7 | 282.7 | -5.9 (-2.04%) | 152,151 |
24 Aug 2023 | INR | 287.95 | 294.9 | 283.25 | 288.6 | 288.6 | +2.5 (+0.87%) | 399,686 |
23 Aug 2023 | INR | 281.4 | 289.65 | 276.45 | 286.1 | 286.1 | +6.15 (+2.20%) | 499,692 |
22 Aug 2023 | INR | 256.75 | 285.85 | 256.75 | 279.95 | 279.95 | +19.95 (+7.67%) | 366,756 |
21 Aug 2023 | INR | 264.3 | 268 | 256.2 | 260 | 260 | -4.15 (-1.57%) | 209,887 |
18 Aug 2023 | INR | 259 | 267.8 | 249.65 | 264.15 | 264.15 | +6.6 (+2.56%) | 357,562 |
17 Aug 2023 | INR | 247.45 | 263.55 | 246.25 | 257.55 | 257.55 | +11.9 (+4.84%) | 617,723 |
16 Aug 2023 | INR | 232.85 | 247.5 | 230.35 | 245.65 | 245.65 | +13.9 (+6.00%) | 337,863 |
14 Aug 2023 | INR | 225.05 | 234.5 | 223.45 | 231.75 | 231.75 | +9.1 (+4.09%) | 545,710 |
11 Aug 2023 | INR | 220.15 | 232 | 216.1 | 222.65 | 222.65 | +4.1 (+1.88%) | 304,600 |
10 Aug 2023 | INR | 228.05 | 232.3 | 211.15 | 218.55 | 218.55 | -9.25 (-4.06%) | 194,973 |
9 Aug 2023 | INR | 223.15 | 233.95 | 223.15 | 227.8 | 227.8 | +3.95 (+1.76%) | 242,554 |
8 Aug 2023 | INR | 235.35 | 235.35 | 218.5 | 223.85 | 223.85 | -8.8 (-3.78%) | 302,586 |
7 Aug 2023 | INR | 211.85 | 239 | 210.95 | 232.65 | 232.65 | +21.45 (+10.16%) | 988,034 |
4 Aug 2023 | INR | 198.35 | 214.15 | 193.2 | 211.2 | 211.2 | +15.35 (+7.84%) | 548,529 |
3 Aug 2023 | INR | 192.85 | 197.2 | 189.6 | 195.85 | 195.85 | +4.3 (+2.24%) | 230,137 |
2 Aug 2023 | INR | 200.85 | 200.85 | 186.25 | 191.55 | 191.55 | -9.15 (-4.56%) | 415,681 |
1 Aug 2023 | INR | 194.45 | 203.95 | 191.9 | 200.7 | 200.7 | +8.8 (+4.59%) | 909,864 |
31 Jul 2023 | INR | 178.55 | 193.65 | 177.45 | 191.9 | 191.9 | +13.55 (+7.60%) | 707,150 |
28 Jul 2023 | INR | 176.65 | 179.85 | 173.3 | 178.35 | 178.35 | +1.75 (+0.99%) | 346,507 |
27 Jul 2023 | INR | 167.15 | 177.7 | 167 | 176.6 | 176.6 | +9.8 (+5.88%) | 663,399 |
26 Jul 2023 | INR | 167.25 | 170.25 | 166.2 | 166.8 | 166.8 | -0.85 (-0.51%) | 147,299 |
25 Jul 2023 | INR | 169.35 | 171.2 | 166.4 | 167.65 | 167.65 | -1.65 (-0.97%) | 111,863 |
24 Jul 2023 | INR | 169 | 172.4 | 168.4 | 169.3 | 169.3 | +0.7 (+0.42%) | 274,719 |
21 Jul 2023 | INR | 165.95 | 171.7 | 164.75 | 168.6 | 168.6 | +2.45 (+1.47%) | 293,719 |
20 Jul 2023 | INR | 167.45 | 168.55 | 165.2 | 166.15 | 166.15 | -0.1 (-0.06%) | 192,668 |