Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 3,712.85 | 3,712.85 | 3,659.8 | 3,693 | 3,693 | -4.75 (-0.13%) | 1,228 |
30 Aug 2023 | INR | 3,670.05 | 3,703.9 | 3,664.45 | 3,697.75 | 3,697.75 | +29.3 (+0.80%) | 851 |
29 Aug 2023 | INR | 3,659 | 3,702.5 | 3,643.15 | 3,668.45 | 3,668.45 | +2.75 (+0.08%) | 1,203 |
28 Aug 2023 | INR | 3,668.45 | 3,716.4 | 3,646.9 | 3,665.7 | 3,665.7 | +23.6 (+0.65%) | 1,802 |
25 Aug 2023 | INR | 3,657 | 3,700 | 3,622.85 | 3,642.1 | 3,642.1 | -9.2 (-0.25%) | 8,598 |
24 Aug 2023 | INR | 3,639 | 3,675.5 | 3,606.35 | 3,651.3 | 3,651.3 | +6.4 (+0.18%) | 2,102 |
23 Aug 2023 | INR | 3,627.55 | 3,650 | 3,612.1 | 3,644.9 | 3,644.9 | +48.5 (+1.35%) | 501 |
22 Aug 2023 | INR | 3,601.05 | 3,639.95 | 3,575 | 3,596.4 | 3,596.4 | -11.55 (-0.32%) | 1,330 |
21 Aug 2023 | INR | 3,624.45 | 3,660.65 | 3,582.35 | 3,607.95 | 3,607.95 | -16.45 (-0.45%) | 4,846 |
18 Aug 2023 | INR | 3,425.05 | 3,659.2 | 3,425.05 | 3,624.4 | 3,624.4 | +88.85 (+2.51%) | 5,502 |
17 Aug 2023 | INR | 3,600.1 | 3,622.7 | 3,515.05 | 3,535.55 | 3,535.55 | -63.75 (-1.77%) | 3,011 |
16 Aug 2023 | INR | 3,625 | 3,632.25 | 3,585.9 | 3,599.3 | 3,599.3 | -24.55 (-0.68%) | 717 |
14 Aug 2023 | INR | 3,602.85 | 3,664.75 | 3,544.8 | 3,623.85 | 3,623.85 | +20.95 (+0.58%) | 3,890 |
11 Aug 2023 | INR | 3,584.95 | 3,644.95 | 3,581.4 | 3,602.9 | 3,602.9 | +16.35 (+0.46%) | 2,044 |
10 Aug 2023 | INR | 3,605 | 3,615.6 | 3,550 | 3,586.55 | 3,586.55 | -13.35 (-0.37%) | 3,136 |
9 Aug 2023 | INR | 3,577.95 | 3,641 | 3,552.6 | 3,599.9 | 3,599.9 | +40.4 (+1.13%) | 6,910 |
8 Aug 2023 | INR | 3,550 | 3,569.9 | 3,539.4 | 3,559.5 | 3,559.5 | +25.5 (+0.72%) | 1,845 |
7 Aug 2023 | INR | 3,438.3 | 3,562 | 3,438.05 | 3,534 | 3,534 | +124.95 (+3.67%) | 4,278 |
4 Aug 2023 | INR | 3,469.95 | 3,470 | 3,400 | 3,409.05 | 3,409.05 | -9.7 (-0.28%) | 1,785 |
3 Aug 2023 | INR | 3,519.9 | 3,549.95 | 3,401 | 3,418.75 | 3,418.75 | -48 (-1.38%) | 6,271 |
2 Aug 2023 | INR | 3,413.95 | 3,543.7 | 3,359.9 | 3,466.75 | 3,466.75 | +87.1 (+2.58%) | 18,896 |
1 Aug 2023 | INR | 3,455.05 | 3,515.35 | 3,327.8 | 3,379.65 | 3,379.65 | -77.8 (-2.25%) | 3,187 |
31 Jul 2023 | INR | 3,527.35 | 3,560.65 | 3,434 | 3,457.45 | 3,457.45 | -57.35 (-1.63%) | 5,013 |
28 Jul 2023 | INR | 3,498.1 | 3,545.25 | 3,470.05 | 3,514.8 | 3,514.8 | +24.55 (+0.70%) | 1,240 |
27 Jul 2023 | INR | 3,499.95 | 3,522.35 | 3,476.45 | 3,490.25 | 3,490.25 | +13.9 (+0.40%) | 913 |
26 Jul 2023 | INR | 3,510 | 3,585 | 3,458.5 | 3,476.35 | 3,476.35 | -22.3 (-0.64%) | 3,537 |
25 Jul 2023 | INR | 3,485.15 | 3,540 | 3,465.3 | 3,498.65 | 3,498.65 | -57.05 (-1.60%) | 1,553 |
24 Jul 2023 | INR | 3,460.05 | 3,607.9 | 3,460.05 | 3,555.7 | 3,555.7 | +43.55 (+1.24%) | 1,013 |
21 Jul 2023 | INR | 3,547.95 | 3,552 | 3,482.2 | 3,512.15 | 3,512.15 | +1.1 (+0.03%) | 1,393 |
20 Jul 2023 | INR | 3,595.95 | 3,595.95 | 3,458.5 | 3,511.05 | 3,511.05 | -15.4 (-0.44%) | 1,767 |