Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,650.3 | 1,664.35 | 1,627 | 1,645 | 1,645 | -13.7 (-0.83%) | 8,517 |
30 Aug 2023 | INR | 1,640.05 | 1,662 | 1,636.6 | 1,658.7 | 1,658.7 | +14.1 (+0.86%) | 23,883 |
29 Aug 2023 | INR | 1,639.65 | 1,647 | 1,632.45 | 1,644.6 | 1,644.6 | +11.5 (+0.70%) | 23,599 |
28 Aug 2023 | INR | 1,594.5 | 1,641.8 | 1,594.5 | 1,633.1 | 1,633.1 | +38.6 (+2.42%) | 22,110 |
25 Aug 2023 | INR | 1,588.05 | 1,621.15 | 1,586.25 | 1,594.5 | 1,594.5 | -19.4 (-1.20%) | 26,009 |
24 Aug 2023 | INR | 1,614.95 | 1,643 | 1,600.15 | 1,613.9 | 1,613.9 | +18.45 (+1.16%) | 55,248 |
23 Aug 2023 | INR | 1,566.15 | 1,598.4 | 1,566.15 | 1,595.45 | 1,595.45 | +30.1 (+1.92%) | 13,531 |
22 Aug 2023 | INR | 1,588.95 | 1,588.95 | 1,554.25 | 1,565.35 | 1,565.35 | +11.8 (+0.76%) | 9,444 |
21 Aug 2023 | INR | 1,525.75 | 1,560.9 | 1,525.75 | 1,553.55 | 1,553.55 | +27.8 (+1.82%) | 9,525 |
18 Aug 2023 | INR | 1,547.95 | 1,549.35 | 1,520.05 | 1,525.75 | 1,525.75 | -22.35 (-1.44%) | 18,015 |
17 Aug 2023 | INR | 1,536.35 | 1,565.25 | 1,536.35 | 1,548.1 | 1,548.1 | +0.1 (+0.01%) | 18,274 |
16 Aug 2023 | INR | 1,549.8 | 1,561.15 | 1,539.3 | 1,548 | 1,548 | -1.8 (-0.12%) | 15,689 |
14 Aug 2023 | INR | 1,501.05 | 1,553.5 | 1,496.4 | 1,549.8 | 1,549.8 | +29.6 (+1.95%) | 27,094 |
11 Aug 2023 | INR | 1,528.85 | 1,539.95 | 1,515.3 | 1,520.2 | 1,520.2 | -7 (-0.46%) | 6,688 |
10 Aug 2023 | INR | 1,526.8 | 1,541.65 | 1,518.6 | 1,527.2 | 1,527.2 | +0.45 (+0.03%) | 13,922 |
9 Aug 2023 | INR | 1,564.05 | 1,564.05 | 1,521.25 | 1,526.75 | 1,526.75 | -34.35 (-2.20%) | 25,314 |
8 Aug 2023 | INR | 1,570.3 | 1,570.3 | 1,539.05 | 1,561.1 | 1,561.1 | -1.4 (-0.09%) | 17,508 |
7 Aug 2023 | INR | 1,520 | 1,565 | 1,518.35 | 1,562.5 | 1,562.5 | +25.8 (+1.68%) | 27,199 |
4 Aug 2023 | INR | 1,573.1 | 1,585.9 | 1,530 | 1,536.7 | 1,536.7 | -36.4 (-2.31%) | 38,155 |
3 Aug 2023 | INR | 1,664.95 | 1,664.95 | 1,555.7 | 1,573.1 | 1,573.1 | -87.35 (-5.26%) | 93,082 |
2 Aug 2023 | INR | 1,675.05 | 1,713.45 | 1,635 | 1,660.45 | 1,660.45 | -31.5 (-1.86%) | 61,818 |
1 Aug 2023 | INR | 1,740.05 | 1,755.55 | 1,686.05 | 1,691.95 | 1,691.95 | -46.85 (-2.69%) | 22,213 |
31 Jul 2023 | INR | 1,732.6 | 1,761.9 | 1,732.6 | 1,738.8 | 1,738.8 | -13.35 (-0.76%) | 21,009 |
28 Jul 2023 | INR | 1,708 | 1,768.8 | 1,706.95 | 1,752.15 | 1,752.15 | +46.5 (+2.73%) | 48,176 |
27 Jul 2023 | INR | 1,681.9 | 1,715.1 | 1,670.35 | 1,705.65 | 1,705.65 | +34.85 (+2.09%) | 17,799 |
26 Jul 2023 | INR | 1,655.05 | 1,679.1 | 1,637.55 | 1,670.8 | 1,670.8 | +19.1 (+1.16%) | 13,304 |
25 Jul 2023 | INR | 1,642.05 | 1,660 | 1,633.85 | 1,651.7 | 1,651.7 | +2.6 (+0.16%) | 20,539 |
24 Jul 2023 | INR | 1,634.95 | 1,656.85 | 1,616.3 | 1,649.1 | 1,649.1 | +22.3 (+1.37%) | 18,377 |
21 Jul 2023 | INR | 1,620 | 1,638.45 | 1,593.25 | 1,626.8 | 1,626.8 | +5.4 (+0.33%) | 17,898 |
20 Jul 2023 | INR | 1,610 | 1,626.45 | 1,601.65 | 1,621.4 | 1,621.4 | +13.9 (+0.86%) | 24,017 |