Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 4,222 | 4,289.55 | 4,170 | 4,223.45 | 4,223.45 | +3.9 (+0.09%) | 1,463 |
30 Aug 2023 | INR | 4,070.05 | 4,268 | 4,070.05 | 4,219.55 | 4,219.55 | +160.9 (+3.96%) | 3,153 |
29 Aug 2023 | INR | 4,015 | 4,072.45 | 4,001.9 | 4,058.65 | 4,058.65 | +58.55 (+1.46%) | 3,648 |
28 Aug 2023 | INR | 3,960 | 4,012.05 | 3,908 | 4,000.1 | 4,000.1 | +50.15 (+1.27%) | 3,707 |
25 Aug 2023 | INR | 3,945 | 3,990 | 3,930 | 3,949.95 | 3,949.95 | -6.75 (-0.17%) | 1,339 |
24 Aug 2023 | INR | 3,990.05 | 4,030.45 | 3,934.5 | 3,956.7 | 3,956.7 | -41.1 (-1.03%) | 1,363 |
23 Aug 2023 | INR | 4,089.95 | 4,089.95 | 3,962 | 3,997.8 | 3,997.8 | -79.75 (-1.96%) | 4,436 |
22 Aug 2023 | INR | 3,975.95 | 4,090 | 3,853.2 | 4,077.55 | 4,077.55 | +177.65 (+4.56%) | 2,204 |
21 Aug 2023 | INR | 3,850.05 | 3,951.15 | 3,850.05 | 3,899.9 | 3,899.9 | -24.05 (-0.61%) | 5,112 |
18 Aug 2023 | INR | 3,941.05 | 3,992.3 | 3,883.6 | 3,923.95 | 3,923.95 | -47.25 (-1.19%) | 932 |
17 Aug 2023 | INR | 3,996.5 | 4,005 | 3,919.25 | 3,971.2 | 3,971.2 | -43.5 (-1.08%) | 5,861 |
16 Aug 2023 | INR | 3,855 | 4,039 | 3,801.05 | 4,014.7 | 4,014.7 | +183.85 (+4.80%) | 3,836 |
14 Aug 2023 | INR | 3,916.05 | 3,971.1 | 3,751 | 3,830.85 | 3,830.85 | -153.3 (-3.85%) | 6,644 |
11 Aug 2023 | INR | 3,990 | 4,085 | 3,977.25 | 3,984.15 | 3,984.15 | -90.65 (-2.22%) | 6,924 |
10 Aug 2023 | INR | 3,940.75 | 4,113.65 | 3,835 | 4,074.8 | 4,074.8 | +125.5 (+3.18%) | 11,663 |
9 Aug 2023 | INR | 4,078.95 | 4,205 | 3,911.6 | 3,949.3 | 3,949.3 | -129.7 (-3.18%) | 7,298 |
8 Aug 2023 | INR | 4,183.1 | 4,239.45 | 4,040 | 4,079 | 4,079 | -113.45 (-2.71%) | 6,839 |
7 Aug 2023 | INR | 4,252.2 | 4,285 | 4,158.5 | 4,192.45 | 4,192.45 | -146.5 (-3.38%) | 1,970 |
4 Aug 2023 | INR | 4,300.2 | 4,417.15 | 4,256 | 4,338.95 | 4,338.95 | +44.85 (+1.04%) | 4,082 |
3 Aug 2023 | INR | 4,311.05 | 4,418 | 4,262.4 | 4,294.1 | 4,294.1 | -93.55 (-2.13%) | 5,113 |
2 Aug 2023 | INR | 4,779.95 | 4,779.95 | 4,368.05 | 4,387.65 | 4,387.65 | -344.55 (-7.28%) | 14,782 |
1 Aug 2023 | INR | 4,717.3 | 4,890 | 4,675.05 | 4,732.2 | 4,732.2 | +122.25 (+2.65%) | 12,034 |
31 Jul 2023 | INR | 5,062.25 | 5,062.25 | 4,570.6 | 4,609.95 | 4,609.95 | +391.4 (+9.28%) | 17,415 |
28 Jul 2023 | INR | 4,180 | 4,276.2 | 4,118.35 | 4,218.55 | 4,218.55 | +42.75 (+1.02%) | 8,451 |
27 Jul 2023 | INR | 3,912.35 | 4,187.8 | 3,895.15 | 4,175.8 | 4,175.8 | +248.75 (+6.33%) | 8,543 |
26 Jul 2023 | INR | 3,979 | 4,025.05 | 3,902.85 | 3,927.05 | 3,927.05 | -32.9 (-0.83%) | 1,423 |
25 Jul 2023 | INR | 3,918 | 4,001 | 3,901.65 | 3,959.95 | 3,959.95 | +60.8 (+1.56%) | 1,768 |
24 Jul 2023 | INR | 3,943.95 | 3,943.95 | 3,866.95 | 3,899.15 | 3,899.15 | +31.35 (+0.81%) | 1,277 |
21 Jul 2023 | INR | 3,823.1 | 3,872.95 | 3,823.1 | 3,867.8 | 3,867.8 | +28.25 (+0.74%) | 670 |
20 Jul 2023 | INR | 3,799 | 3,888 | 3,799 | 3,839.55 | 3,839.55 | +50.55 (+1.33%) | 1,212 |