Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,605 | 1,614.65 | 1,564.8 | 1,573.7 | 1,573.7 | -23.75 (-1.49%) | 1,277 |
30 Aug 2023 | INR | 1,525.05 | 1,619 | 1,525.05 | 1,597.45 | 1,597.45 | +68.6 (+4.49%) | 4,530 |
29 Aug 2023 | INR | 1,552.95 | 1,567.3 | 1,511 | 1,528.85 | 1,528.85 | -21.45 (-1.38%) | 5,583 |
28 Aug 2023 | INR | 1,539 | 1,565.15 | 1,539 | 1,550.3 | 1,550.3 | +23.3 (+1.53%) | 4,100 |
25 Aug 2023 | INR | 1,598.55 | 1,608.85 | 1,523.95 | 1,527 | 1,527 | -71.55 (-4.48%) | 13,752 |
24 Aug 2023 | INR | 1,575 | 1,600 | 1,560.65 | 1,598.55 | 1,598.55 | +32.85 (+2.10%) | 8,832 |
23 Aug 2023 | INR | 1,552.65 | 1,575 | 1,530.15 | 1,565.7 | 1,565.7 | +13.05 (+0.84%) | 7,293 |
22 Aug 2023 | INR | 1,555 | 1,575.7 | 1,522 | 1,552.65 | 1,552.65 | +20.2 (+1.32%) | 17,003 |
21 Aug 2023 | INR | 1,461.55 | 1,549.75 | 1,461.55 | 1,532.45 | 1,532.45 | +72.8 (+4.99%) | 17,837 |
18 Aug 2023 | INR | 1,450 | 1,466.05 | 1,419.5 | 1,459.65 | 1,459.65 | +20.15 (+1.40%) | 13,154 |
17 Aug 2023 | INR | 1,469.95 | 1,470 | 1,428.5 | 1,439.5 | 1,439.5 | -14 (-0.96%) | 7,656 |
16 Aug 2023 | INR | 1,419.95 | 1,456.6 | 1,385.05 | 1,453.5 | 1,453.5 | +68 (+4.91%) | 4,757 |
14 Aug 2023 | INR | 1,393.05 | 1,416.75 | 1,377.65 | 1,385.5 | 1,385.5 | -22.65 (-1.61%) | 2,597 |
11 Aug 2023 | INR | 1,428.05 | 1,431.45 | 1,390.25 | 1,408.15 | 1,408.15 | -13.7 (-0.96%) | 1,220 |
10 Aug 2023 | INR | 1,402.05 | 1,438.35 | 1,402.05 | 1,421.85 | 1,421.85 | -0.45 (-0.03%) | 5,095 |
9 Aug 2023 | INR | 1,359 | 1,432.7 | 1,359 | 1,422.3 | 1,422.3 | +65.65 (+4.84%) | 13,771 |
8 Aug 2023 | INR | 1,381.45 | 1,381.5 | 1,350 | 1,356.65 | 1,356.65 | -12.75 (-0.93%) | 1,214 |
7 Aug 2023 | INR | 1,383.5 | 1,385.25 | 1,345 | 1,369.4 | 1,369.4 | -5.2 (-0.38%) | 795 |
4 Aug 2023 | INR | 1,327.05 | 1,381 | 1,327.05 | 1,374.6 | 1,374.6 | +26.85 (+1.99%) | 5,444 |
3 Aug 2023 | INR | 1,353 | 1,376 | 1,339 | 1,347.75 | 1,347.75 | -1.9 (-0.14%) | 2,750 |
2 Aug 2023 | INR | 1,371.05 | 1,376.15 | 1,335 | 1,349.65 | 1,349.65 | -22.25 (-1.62%) | 3,306 |
1 Aug 2023 | INR | 1,358.15 | 1,387.4 | 1,358.15 | 1,371.9 | 1,371.9 | +12.7 (+0.93%) | 2,649 |
31 Jul 2023 | INR | 1,382.9 | 1,398.95 | 1,352.3 | 1,359.2 | 1,359.2 | -19.15 (-1.39%) | 3,875 |
28 Jul 2023 | INR | 1,429.95 | 1,429.95 | 1,371 | 1,378.35 | 1,378.35 | -36.55 (-2.58%) | 6,100 |
27 Jul 2023 | INR | 1,441.85 | 1,470.7 | 1,400 | 1,414.9 | 1,414.9 | -26.55 (-1.84%) | 4,611 |
26 Jul 2023 | INR | 1,448 | 1,451.75 | 1,402 | 1,441.45 | 1,441.45 | +11.1 (+0.78%) | 4,973 |
25 Jul 2023 | INR | 1,445.05 | 1,450.55 | 1,395.6 | 1,430.35 | 1,430.35 | -10.55 (-0.73%) | 2,837 |
24 Jul 2023 | INR | 1,441.05 | 1,478.45 | 1,430.05 | 1,440.9 | 1,440.9 | +16.65 (+1.17%) | 3,789 |
21 Jul 2023 | INR | 1,392.95 | 1,450 | 1,370.1 | 1,424.25 | 1,424.25 | +28.1 (+2.01%) | 10,330 |
20 Jul 2023 | INR | 1,393.65 | 1,399 | 1,370.25 | 1,396.15 | 1,396.15 | +10.3 (+0.74%) | 2,957 |