Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,139.95 | 1,139.95 | 1,113.75 | 1,120.2 | 1,120.2 | -3.15 (-0.28%) | 9,324 |
30 Aug 2023 | INR | 1,085.05 | 1,129.4 | 1,085.05 | 1,123.35 | 1,123.35 | +23.75 (+2.16%) | 11,383 |
29 Aug 2023 | INR | 1,093.95 | 1,102.4 | 1,082.2 | 1,099.6 | 1,099.6 | +17.15 (+1.58%) | 7,691 |
28 Aug 2023 | INR | 1,075.05 | 1,093.3 | 1,075.05 | 1,082.45 | 1,082.45 | +0.1 (+0.01%) | 8,101 |
25 Aug 2023 | INR | 1,092.05 | 1,092.05 | 1,073.85 | 1,082.35 | 1,082.35 | -15.45 (-1.41%) | 3,803 |
24 Aug 2023 | INR | 1,100.8 | 1,108.75 | 1,093.4 | 1,097.8 | 1,097.8 | +1.8 (+0.16%) | 5,404 |
23 Aug 2023 | INR | 1,116 | 1,116 | 1,091 | 1,096 | 1,096 | +2.75 (+0.25%) | 38,170 |
22 Aug 2023 | INR | 1,075.05 | 1,100 | 1,075.05 | 1,093.25 | 1,093.25 | +16.05 (+1.49%) | 6,233 |
21 Aug 2023 | INR | 1,060.15 | 1,079.3 | 1,060.15 | 1,077.2 | 1,077.2 | +4.95 (+0.46%) | 8,162 |
18 Aug 2023 | INR | 1,072.8 | 1,080.8 | 1,057.45 | 1,072.25 | 1,072.25 | -2.4 (-0.22%) | 6,138 |
17 Aug 2023 | INR | 1,080.95 | 1,088.4 | 1,069.6 | 1,074.65 | 1,074.65 | -4.55 (-0.42%) | 10,002 |
16 Aug 2023 | INR | 1,047.75 | 1,088.2 | 1,047.75 | 1,079.2 | 1,079.2 | +10.1 (+0.94%) | 11,198 |
14 Aug 2023 | INR | 1,070.05 | 1,079.45 | 1,055 | 1,069.1 | 1,069.1 | -10.35 (-0.96%) | 26,399 |
11 Aug 2023 | INR | 1,098.35 | 1,103.4 | 1,077.35 | 1,079.45 | 1,079.45 | -14.2 (-1.30%) | 6,628 |
10 Aug 2023 | INR | 1,085.4 | 1,099.8 | 1,079.5 | 1,093.65 | 1,093.65 | +5 (+0.46%) | 14,242 |
9 Aug 2023 | INR | 1,107.05 | 1,107.05 | 1,074.95 | 1,088.65 | 1,088.65 | -18.35 (-1.66%) | 12,786 |
8 Aug 2023 | INR | 1,097.6 | 1,113 | 1,084 | 1,107 | 1,107 | +7.05 (+0.64%) | 17,720 |
7 Aug 2023 | INR | 1,100 | 1,115.85 | 1,087.65 | 1,099.95 | 1,099.95 | -21.1 (-1.88%) | 10,759 |
4 Aug 2023 | INR | 1,104.2 | 1,136.1 | 1,092.5 | 1,121.05 | 1,121.05 | +23.05 (+2.10%) | 16,556 |
3 Aug 2023 | INR | 1,120.95 | 1,120.95 | 1,076.65 | 1,098 | 1,098 | -10.35 (-0.93%) | 22,278 |
2 Aug 2023 | INR | 1,098.95 | 1,150 | 1,077.9 | 1,108.35 | 1,108.35 | +1.25 (+0.11%) | 60,060 |
1 Aug 2023 | INR | 1,114.95 | 1,114.95 | 1,066.6 | 1,107.1 | 1,107.1 | -11.9 (-1.06%) | 118,038 |
31 Jul 2023 | INR | 1,119.25 | 1,123.15 | 1,105.45 | 1,119 | 1,119 | -2.5 (-0.22%) | 16,154 |
28 Jul 2023 | INR | 1,121.6 | 1,127 | 1,101.05 | 1,121.5 | 1,121.5 | +7.95 (+0.71%) | 17,548 |
27 Jul 2023 | INR | 1,098.6 | 1,119.1 | 1,085.5 | 1,113.55 | 1,113.55 | +26.9 (+2.48%) | 20,457 |
26 Jul 2023 | INR | 1,063.5 | 1,090.95 | 1,063.5 | 1,086.65 | 1,086.65 | +21.85 (+2.05%) | 14,782 |
25 Jul 2023 | INR | 1,073.95 | 1,098 | 1,057.55 | 1,064.8 | 1,064.8 | -2.5 (-0.23%) | 29,383 |
24 Jul 2023 | INR | 1,057.95 | 1,072 | 1,049.75 | 1,067.3 | 1,067.3 | +9.35 (+0.88%) | 13,678 |
21 Jul 2023 | INR | 1,050 | 1,065.75 | 1,030.2 | 1,057.95 | 1,057.95 | -17.8 (-1.65%) | 82,957 |
20 Jul 2023 | INR | 1,067.4 | 1,091.95 | 1,065.85 | 1,075.75 | 1,075.75 | +5.2 (+0.49%) | 39,831 |