Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,587.4 | 1,589.85 | 1,566.95 | 1,586.2 | 1,586.2 | -1.2 (-0.08%) | 168 |
30 Aug 2023 | INR | 1,602.95 | 1,609 | 1,587.4 | 1,587.4 | 1,587.4 | -13.1 (-0.82%) | 170 |
29 Aug 2023 | INR | 1,596.2 | 1,603.4 | 1,586 | 1,600.5 | 1,600.5 | +6.55 (+0.41%) | 110 |
28 Aug 2023 | INR | 1,631.95 | 1,631.95 | 1,578.9 | 1,593.95 | 1,593.95 | -15.75 (-0.98%) | 418 |
25 Aug 2023 | INR | 1,634.85 | 1,639.45 | 1,608 | 1,609.7 | 1,609.7 | -19.5 (-1.20%) | 332 |
24 Aug 2023 | INR | 1,660 | 1,664.75 | 1,624.05 | 1,629.2 | 1,629.2 | -28.45 (-1.72%) | 24,156 |
23 Aug 2023 | INR | 1,669.5 | 1,669.5 | 1,616.5 | 1,657.65 | 1,657.65 | +6.05 (+0.37%) | 544 |
22 Aug 2023 | INR | 1,636.6 | 1,676.7 | 1,635 | 1,651.6 | 1,651.6 | +20.05 (+1.23%) | 310 |
21 Aug 2023 | INR | 1,651.05 | 1,662.2 | 1,625 | 1,631.55 | 1,631.55 | -19 (-1.15%) | 96 |
18 Aug 2023 | INR | 1,702.95 | 1,707.25 | 1,628 | 1,650.55 | 1,650.55 | -30.35 (-1.81%) | 932 |
17 Aug 2023 | INR | 1,689.95 | 1,721.35 | 1,659.3 | 1,680.9 | 1,680.9 | +28.2 (+1.71%) | 212 |
16 Aug 2023 | INR | 1,699.75 | 1,727.4 | 1,645 | 1,652.7 | 1,652.7 | +1.9 (+0.12%) | 1,547 |
14 Aug 2023 | INR | 1,649.85 | 1,657 | 1,603 | 1,650.8 | 1,650.8 | -1.2 (-0.07%) | 293 |
11 Aug 2023 | INR | 1,553.35 | 1,665 | 1,551 | 1,652 | 1,652 | +119.6 (+7.80%) | 1,732 |
10 Aug 2023 | INR | 1,609.95 | 1,622.05 | 1,517.35 | 1,532.4 | 1,532.4 | -51.4 (-3.25%) | 899 |
9 Aug 2023 | INR | 1,589.85 | 1,623.9 | 1,578.9 | 1,583.8 | 1,583.8 | +21.3 (+1.36%) | 176 |
8 Aug 2023 | INR | 1,614 | 1,635 | 1,554.5 | 1,562.5 | 1,562.5 | -63.25 (-3.89%) | 551 |
7 Aug 2023 | INR | 1,644.4 | 1,644.4 | 1,574.4 | 1,625.75 | 1,625.75 | +24.25 (+1.51%) | 784 |
4 Aug 2023 | INR | 1,614 | 1,645.5 | 1,583.2 | 1,601.5 | 1,601.5 | +2.2 (+0.14%) | 1,060 |
3 Aug 2023 | INR | 1,510.5 | 1,605 | 1,510.5 | 1,599.3 | 1,599.3 | +81.3 (+5.36%) | 974 |
2 Aug 2023 | INR | 1,506.75 | 1,518 | 1,488.95 | 1,518 | 1,518 | +11.25 (+0.75%) | 126 |
1 Aug 2023 | INR | 1,564.95 | 1,564.95 | 1,451.4 | 1,506.75 | 1,506.75 | +50.75 (+3.49%) | 97 |
31 Jul 2023 | INR | 1,499.25 | 1,499.25 | 1,451 | 1,456 | 1,456 | -36.5 (-2.45%) | 293 |
28 Jul 2023 | INR | 1,531.6 | 1,587.7 | 1,480.1 | 1,492.5 | 1,492.5 | -24.15 (-1.59%) | 1,030 |
27 Jul 2023 | INR | 1,526 | 1,531.05 | 1,514.15 | 1,516.65 | 1,516.65 | -4.25 (-0.28%) | 499 |
26 Jul 2023 | INR | 1,510.5 | 1,533.35 | 1,510.5 | 1,520.9 | 1,520.9 | +6.8 (+0.45%) | 52 |
25 Jul 2023 | INR | 1,512.85 | 1,522.05 | 1,508 | 1,514.1 | 1,514.1 | +9.75 (+0.65%) | 85 |
24 Jul 2023 | INR | 1,519.1 | 1,521.05 | 1,503.65 | 1,504.35 | 1,504.35 | -11.15 (-0.74%) | 80 |
21 Jul 2023 | INR | 1,502.2 | 1,537 | 1,486.95 | 1,515.5 | 1,515.5 | -4.9 (-0.32%) | 491 |
20 Jul 2023 | INR | 1,505.85 | 1,549.75 | 1,503.8 | 1,520.4 | 1,520.4 | +16.2 (+1.08%) | 627 |