Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 5,850.1 | 6,079.15 | 5,671.8 | 5,880.65 | 5,880.65 | -28.55 (-0.48%) | 1,435 |
30 Aug 2023 | INR | 5,983 | 6,011.65 | 5,895.05 | 5,909.2 | 5,909.2 | -87.7 (-1.46%) | 573 |
29 Aug 2023 | INR | 5,932.3 | 6,064.95 | 5,877.5 | 5,996.9 | 5,996.9 | +52.6 (+0.88%) | 325 |
28 Aug 2023 | INR | 5,911.1 | 5,984.75 | 5,824.65 | 5,944.3 | 5,944.3 | +11.5 (+0.19%) | 223 |
25 Aug 2023 | INR | 5,956.8 | 5,992.45 | 5,904.6 | 5,932.8 | 5,932.8 | -39.45 (-0.66%) | 195 |
24 Aug 2023 | INR | 6,049.15 | 6,114.25 | 5,952.65 | 5,972.25 | 5,972.25 | -109.85 (-1.81%) | 286 |
23 Aug 2023 | INR | 6,110.05 | 6,159.3 | 6,069.6 | 6,082.1 | 6,082.1 | +2.8 (+0.05%) | 213 |
22 Aug 2023 | INR | 6,157.95 | 6,199 | 6,063.95 | 6,079.3 | 6,079.3 | -50.35 (-0.82%) | 151 |
21 Aug 2023 | INR | 6,100.05 | 6,230.35 | 6,100.05 | 6,129.65 | 6,129.65 | -65.35 (-1.05%) | 270 |
18 Aug 2023 | INR | 6,020.1 | 6,244.65 | 5,981 | 6,195 | 6,195 | +174.75 (+2.90%) | 1,202 |
17 Aug 2023 | INR | 6,049 | 6,117.55 | 5,973.65 | 6,020.25 | 6,020.25 | +48.7 (+0.82%) | 392 |
16 Aug 2023 | INR | 5,947.8 | 6,078.2 | 5,803.95 | 5,971.55 | 5,971.55 | +3.05 (+0.05%) | 356 |
14 Aug 2023 | INR | 5,994.25 | 5,995 | 5,852.95 | 5,968.5 | 5,968.5 | +70.15 (+1.19%) | 540 |
11 Aug 2023 | INR | 5,650.6 | 5,940 | 5,650.6 | 5,898.35 | 5,898.35 | +294.4 (+5.25%) | 1,948 |
10 Aug 2023 | INR | 5,602 | 5,674.8 | 5,575.05 | 5,603.95 | 5,603.95 | +14.7 (+0.26%) | 160 |
9 Aug 2023 | INR | 5,575.45 | 5,619 | 5,556.1 | 5,589.25 | 5,589.25 | +14.45 (+0.26%) | 247 |
8 Aug 2023 | INR | 5,579.35 | 5,658.2 | 5,547.65 | 5,574.8 | 5,574.8 | +13.75 (+0.25%) | 423 |
7 Aug 2023 | INR | 5,556.05 | 5,662.3 | 5,535.25 | 5,561.05 | 5,561.05 | -74.45 (-1.32%) | 393 |
4 Aug 2023 | INR | 5,675.8 | 5,718 | 5,629.1 | 5,635.5 | 5,635.5 | +33.6 (+0.60%) | 181 |
3 Aug 2023 | INR | 5,650.05 | 5,830.7 | 5,558 | 5,601.9 | 5,601.9 | -78.3 (-1.38%) | 1,493 |
2 Aug 2023 | INR | 5,622.7 | 5,750.8 | 5,598.05 | 5,680.2 | 5,680.2 | -13.2 (-0.23%) | 392 |
1 Aug 2023 | INR | 5,648.45 | 5,760 | 5,530.05 | 5,693.4 | 5,693.4 | +68.75 (+1.22%) | 358 |
31 Jul 2023 | INR | 5,347.25 | 5,688.15 | 5,323.15 | 5,624.65 | 5,624.65 | +254 (+4.73%) | 783 |
28 Jul 2023 | INR | 5,302.85 | 5,469.8 | 5,302.85 | 5,370.65 | 5,370.65 | -205.3 (-3.68%) | 553 |
27 Jul 2023 | INR | 5,650 | 5,720.6 | 5,557.45 | 5,575.95 | 5,575.95 | +68.5 (+1.24%) | 602 |
26 Jul 2023 | INR | 5,549 | 5,553.65 | 5,505 | 5,507.45 | 5,507.45 | -32.75 (-0.59%) | 188 |
25 Jul 2023 | INR | 5,537 | 5,547.6 | 5,505 | 5,540.2 | 5,540.2 | +48.8 (+0.89%) | 112 |
24 Jul 2023 | INR | 5,479.1 | 5,527.15 | 5,479.1 | 5,491.4 | 5,491.4 | -15.45 (-0.28%) | 211 |
21 Jul 2023 | INR | 5,974.95 | 5,974.95 | 5,479.05 | 5,506.85 | 5,506.85 | -21 (-0.38%) | 269 |
20 Jul 2023 | INR | 5,535.55 | 5,600.6 | 5,514.65 | 5,527.85 | 5,527.85 | +36.45 (+0.66%) | 136 |