Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,576 | 1,623.9 | 1,550 | 1,578.05 | 1,578.05 | -28.55 (-1.78%) | 2,514 |
30 Aug 2023 | INR | 1,640 | 1,650 | 1,594.8 | 1,606.6 | 1,606.6 | -17.85 (-1.10%) | 3,051 |
29 Aug 2023 | INR | 1,670 | 1,679.8 | 1,608.55 | 1,624.45 | 1,624.45 | -37.9 (-2.28%) | 4,425 |
28 Aug 2023 | INR | 1,740.05 | 1,776.55 | 1,655 | 1,662.35 | 1,662.35 | -72.9 (-4.20%) | 9,636 |
25 Aug 2023 | INR | 1,824.95 | 1,824.95 | 1,724 | 1,735.25 | 1,735.25 | -30.1 (-1.71%) | 8,873 |
24 Aug 2023 | INR | 1,800 | 1,970 | 1,738.75 | 1,765.35 | 1,765.35 | +119.55 (+7.26%) | 54,848 |
23 Aug 2023 | INR | 1,496.95 | 1,694 | 1,490 | 1,645.8 | 1,645.8 | +213.5 (+14.91%) | 15,586 |
22 Aug 2023 | INR | 1,271.2 | 1,471.05 | 1,271.2 | 1,432.3 | 1,432.3 | +36.05 (+2.58%) | 5,947 |
21 Aug 2023 | INR | 1,405.75 | 1,436 | 1,371.35 | 1,396.25 | 1,396.25 | -9.45 (-0.67%) | 3,269 |
18 Aug 2023 | INR | 1,440.35 | 1,440.35 | 1,389 | 1,405.7 | 1,405.7 | -6.4 (-0.45%) | 1,523 |
17 Aug 2023 | INR | 1,499 | 1,504.65 | 1,401.15 | 1,412.1 | 1,412.1 | -44.4 (-3.05%) | 2,647 |
16 Aug 2023 | INR | 1,380.05 | 1,487.95 | 1,380.05 | 1,456.5 | 1,456.5 | +82.6 (+6.01%) | 3,640 |
14 Aug 2023 | INR | 1,375 | 1,393.95 | 1,251 | 1,373.9 | 1,373.9 | -102.65 (-6.95%) | 24,861 |
11 Aug 2023 | INR | 1,597.55 | 1,597.55 | 1,460 | 1,476.55 | 1,476.55 | -85.5 (-5.47%) | 5,764 |
10 Aug 2023 | INR | 1,613.1 | 1,613.1 | 1,549.7 | 1,562.05 | 1,562.05 | -5.9 (-0.38%) | 2,915 |
9 Aug 2023 | INR | 1,638.3 | 1,638.3 | 1,556.8 | 1,567.95 | 1,567.95 | -30.8 (-1.93%) | 3,596 |
8 Aug 2023 | INR | 1,649.95 | 1,677.25 | 1,587.6 | 1,598.75 | 1,598.75 | -12.15 (-0.75%) | 2,790 |
7 Aug 2023 | INR | 1,532.15 | 1,630 | 1,532.15 | 1,610.9 | 1,610.9 | +91.6 (+6.03%) | 6,230 |
4 Aug 2023 | INR | 1,469.65 | 1,549 | 1,445.55 | 1,519.3 | 1,519.3 | +69.15 (+4.77%) | 5,336 |
3 Aug 2023 | INR | 1,429.85 | 1,500.05 | 1,429.85 | 1,450.15 | 1,450.15 | +23 (+1.61%) | 2,843 |
2 Aug 2023 | INR | 1,450 | 1,474.85 | 1,413.6 | 1,427.15 | 1,427.15 | -41.05 (-2.80%) | 3,161 |
1 Aug 2023 | INR | 1,480.05 | 1,520.95 | 1,453.2 | 1,468.2 | 1,468.2 | +0.55 (+0.04%) | 4,361 |
31 Jul 2023 | INR | 1,455.05 | 1,495 | 1,450 | 1,467.65 | 1,467.65 | +16 (+1.10%) | 3,069 |
28 Jul 2023 | INR | 1,442.15 | 1,455 | 1,430.05 | 1,451.65 | 1,451.65 | +22.15 (+1.55%) | 547 |
27 Jul 2023 | INR | 1,446.85 | 1,449.65 | 1,421.05 | 1,429.5 | 1,429.5 | -5.25 (-0.37%) | 1,098 |
26 Jul 2023 | INR | 1,447.4 | 1,451.05 | 1,430.1 | 1,434.75 | 1,434.75 | +1.15 (+0.08%) | 3,171 |
25 Jul 2023 | INR | 1,399.95 | 1,444 | 1,399.95 | 1,433.6 | 1,433.6 | +52 (+3.76%) | 5,029 |
24 Jul 2023 | INR | 1,406.1 | 1,432.7 | 1,375.55 | 1,381.6 | 1,381.6 | -20.15 (-1.44%) | 749 |
21 Jul 2023 | INR | 1,437.95 | 1,437.95 | 1,369.5 | 1,401.75 | 1,401.75 | +14.9 (+1.07%) | 3,798 |
20 Jul 2023 | INR | 1,449.95 | 1,449.95 | 1,382 | 1,386.85 | 1,386.85 | -21.2 (-1.51%) | 1,097 |