Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,178 | 1,188 | 1,165.5 | 1,172.9 | 1,172.9 | +2.65 (+0.23%) | 29,795 |
30 Aug 2023 | INR | 1,165.95 | 1,175.8 | 1,161.5 | 1,170.25 | 1,170.25 | +12.3 (+1.06%) | 70,629 |
29 Aug 2023 | INR | 1,152 | 1,163.8 | 1,148.65 | 1,157.95 | 1,157.95 | +10.95 (+0.95%) | 55,549 |
28 Aug 2023 | INR | 1,154.7 | 1,155.15 | 1,139.4 | 1,147 | 1,147 | -7.7 (-0.67%) | 55,324 |
25 Aug 2023 | INR | 1,162.15 | 1,171.1 | 1,150 | 1,154.7 | 1,154.7 | -16.55 (-1.41%) | 589,652 |
24 Aug 2023 | INR | 1,190 | 1,190 | 1,169 | 1,171.25 | 1,171.25 | -10.9 (-0.92%) | 22,509 |
23 Aug 2023 | INR | 1,192.8 | 1,192.85 | 1,178.65 | 1,182.15 | 1,182.15 | +2.7 (+0.23%) | 40,865 |
22 Aug 2023 | INR | 1,184.65 | 1,187 | 1,176.25 | 1,179.45 | 1,179.45 | +0.75 (+0.06%) | 32,184 |
21 Aug 2023 | INR | 1,170.05 | 1,188.8 | 1,169.95 | 1,178.7 | 1,178.7 | +4.5 (+0.38%) | 67,155 |
18 Aug 2023 | INR | 1,176.55 | 1,178 | 1,159 | 1,174.2 | 1,174.2 | -2.4 (-0.20%) | 153,608 |
17 Aug 2023 | INR | 1,183.95 | 1,183.95 | 1,164 | 1,176.6 | 1,176.6 | +0.1 (+0.01%) | 47,376 |
16 Aug 2023 | INR | 1,172.35 | 1,186 | 1,169.3 | 1,176.5 | 1,176.5 | +5.65 (+0.48%) | 53,660 |
14 Aug 2023 | INR | 1,174.95 | 1,176.55 | 1,154.5 | 1,170.85 | 1,170.85 | -0.5 (-0.04%) | 58,842 |
11 Aug 2023 | INR | 1,170 | 1,186.7 | 1,154.5 | 1,171.35 | 1,171.35 | +36.75 (+3.24%) | 431,927 |
10 Aug 2023 | INR | 1,141.95 | 1,141.95 | 1,129 | 1,134.6 | 1,134.6 | -8.75 (-0.77%) | 68,080 |
9 Aug 2023 | INR | 1,136.35 | 1,146.3 | 1,125.1 | 1,143.35 | 1,143.35 | +2.45 (+0.21%) | 92,413 |
8 Aug 2023 | INR | 1,157.95 | 1,157.95 | 1,136.55 | 1,140.9 | 1,140.9 | -10.15 (-0.88%) | 75,290 |
7 Aug 2023 | INR | 1,149 | 1,155.6 | 1,144 | 1,151.05 | 1,151.05 | +6.8 (+0.59%) | 76,117 |
4 Aug 2023 | INR | 1,128.9 | 1,152.15 | 1,126.45 | 1,144.25 | 1,144.25 | +19.3 (+1.72%) | 44,076 |
3 Aug 2023 | INR | 1,126 | 1,135.45 | 1,115.15 | 1,124.95 | 1,124.95 | -6.2 (-0.55%) | 71,432 |
2 Aug 2023 | INR | 1,135.25 | 1,136 | 1,122 | 1,131.15 | 1,131.15 | -6.95 (-0.61%) | 95,302 |
1 Aug 2023 | INR | 1,117.1 | 1,139.9 | 1,112 | 1,138.1 | 1,138.1 | +21.05 (+1.88%) | 100,294 |
31 Jul 2023 | INR | 1,103.55 | 1,119.25 | 1,095.95 | 1,117.05 | 1,117.05 | +13.8 (+1.25%) | 27,444 |
28 Jul 2023 | INR | 1,116.95 | 1,117.45 | 1,097.5 | 1,103.25 | 1,103.25 | -14.2 (-1.27%) | 78,142 |
27 Jul 2023 | INR | 1,112.05 | 1,122.75 | 1,109 | 1,117.45 | 1,117.45 | +2.6 (+0.23%) | 22,723 |
26 Jul 2023 | INR | 1,108.15 | 1,120.5 | 1,108.15 | 1,114.85 | 1,114.85 | +3.6 (+0.32%) | 19,864 |
25 Jul 2023 | INR | 1,115.6 | 1,117.55 | 1,105.35 | 1,111.25 | 1,111.25 | -1.5 (-0.13%) | 30,955 |
24 Jul 2023 | INR | 1,117.05 | 1,127.5 | 1,111.15 | 1,112.75 | 1,112.75 | -4 (-0.36%) | 62,025 |
21 Jul 2023 | INR | 1,112.95 | 1,140 | 1,096.45 | 1,116.75 | 1,116.75 | -38.45 (-3.33%) | 115,627 |
20 Jul 2023 | INR | 1,160 | 1,161.85 | 1,148.3 | 1,155.2 | 1,155.2 | -13.3 (-1.14%) | 41,178 |