Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 2,301.05 | 2,301.05 | 2,205 | 2,230.55 | 2,230.55 | -22.3 (-0.99%) | 445 |
30 Aug 2023 | INR | 2,140.05 | 2,292.8 | 2,140 | 2,252.85 | 2,252.85 | +138.85 (+6.57%) | 2,163 |
29 Aug 2023 | INR | 2,146.3 | 2,146.35 | 2,066.2 | 2,114 | 2,114 | +60.4 (+2.94%) | 1,063 |
28 Aug 2023 | INR | 2,190.95 | 2,191.05 | 2,048.6 | 2,053.6 | 2,053.6 | -118.55 (-5.46%) | 1,423 |
25 Aug 2023 | INR | 2,237.65 | 2,250.8 | 2,165.7 | 2,172.15 | 2,172.15 | -114.65 (-5.01%) | 1,320 |
24 Aug 2023 | INR | 2,425.1 | 2,425.1 | 2,191.15 | 2,286.8 | 2,286.8 | -105.55 (-4.41%) | 6,603 |
23 Aug 2023 | INR | 2,137.95 | 2,410.7 | 2,051 | 2,392.35 | 2,392.35 | +294.5 (+14.04%) | 6,948 |
22 Aug 2023 | INR | 2,007.85 | 2,150.55 | 1,984.8 | 2,097.85 | 2,097.85 | +111.15 (+5.59%) | 2,837 |
21 Aug 2023 | INR | 1,976.8 | 1,988 | 1,968.4 | 1,986.7 | 1,986.7 | +25.8 (+1.32%) | 480 |
18 Aug 2023 | INR | 1,969.95 | 2,009.15 | 1,958.7 | 1,960.9 | 1,960.9 | -8.75 (-0.44%) | 359 |
17 Aug 2023 | INR | 1,974 | 1,995.05 | 1,961.25 | 1,969.65 | 1,969.65 | -0.6 (-0.03%) | 344 |
16 Aug 2023 | INR | 2,018.4 | 2,028.3 | 1,961.85 | 1,970.25 | 1,970.25 | -29 (-1.45%) | 199 |
14 Aug 2023 | INR | 2,049.95 | 2,049.95 | 1,950.1 | 1,999.25 | 1,999.25 | -32 (-1.58%) | 493 |
11 Aug 2023 | INR | 2,085 | 2,150 | 1,976.8 | 2,031.25 | 2,031.25 | -61.3 (-2.93%) | 1,039 |
10 Aug 2023 | INR | 2,120.05 | 2,127.25 | 2,085 | 2,092.55 | 2,092.55 | -48.35 (-2.26%) | 277 |
9 Aug 2023 | INR | 2,200 | 2,200.15 | 2,124.25 | 2,140.9 | 2,140.9 | -32.35 (-1.49%) | 1,111 |
8 Aug 2023 | INR | 2,284.95 | 2,284.95 | 2,158.7 | 2,173.25 | 2,173.25 | -18.3 (-0.84%) | 583 |
7 Aug 2023 | INR | 2,005 | 2,220 | 2,005 | 2,191.55 | 2,191.55 | +184.15 (+9.17%) | 3,554 |
4 Aug 2023 | INR | 1,969 | 2,025 | 1,930 | 2,007.4 | 2,007.4 | +64.3 (+3.31%) | 774 |
3 Aug 2023 | INR | 1,969.95 | 1,982.9 | 1,930 | 1,943.1 | 1,943.1 | -27.85 (-1.41%) | 938 |
2 Aug 2023 | INR | 2,004.5 | 2,020.1 | 1,957 | 1,970.95 | 1,970.95 | -64.85 (-3.19%) | 529 |
1 Aug 2023 | INR | 1,957.7 | 2,039.05 | 1,957.7 | 2,035.8 | 2,035.8 | +83.45 (+4.27%) | 328 |
31 Jul 2023 | INR | 1,961 | 1,993.15 | 1,919 | 1,952.35 | 1,952.35 | -21.7 (-1.10%) | 295 |
28 Jul 2023 | INR | 2,006.1 | 2,007.1 | 1,970.15 | 1,974.05 | 1,974.05 | -53.75 (-2.65%) | 209 |
27 Jul 2023 | INR | 2,044.1 | 2,048.75 | 1,975.65 | 2,027.8 | 2,027.8 | -20.95 (-1.02%) | 372 |
26 Jul 2023 | INR | 2,038 | 2,082.8 | 2,029.4 | 2,048.75 | 2,048.75 | +12.9 (+0.63%) | 514 |
25 Jul 2023 | INR | 1,750.05 | 2,090 | 1,750.05 | 2,035.85 | 2,035.85 | -5.75 (-0.28%) | 1,442 |
24 Jul 2023 | INR | 1,942.1 | 2,051 | 1,903.15 | 2,041.6 | 2,041.6 | +105.25 (+5.44%) | 1,253 |
21 Jul 2023 | INR | 1,961 | 1,985.9 | 1,928.05 | 1,936.35 | 1,936.35 | -47.35 (-2.39%) | 1,028 |
20 Jul 2023 | INR | 2,016 | 2,030 | 1,960.65 | 1,983.7 | 1,983.7 | -28.65 (-1.42%) | 797 |