Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 2,219 | 2,225 | 2,166.65 | 2,175.25 | 2,175.25 | -34.25 (-1.55%) | 6,310 |
30 Aug 2023 | INR | 2,165.05 | 2,212.85 | 2,165.05 | 2,209.5 | 2,209.5 | +40.95 (+1.89%) | 2,147 |
29 Aug 2023 | INR | 2,187.1 | 2,187.1 | 2,165.95 | 2,168.55 | 2,168.55 | -18.55 (-0.85%) | 8,772 |
28 Aug 2023 | INR | 2,219.9 | 2,221.05 | 2,177.15 | 2,187.1 | 2,187.1 | -13.3 (-0.60%) | 2,257 |
25 Aug 2023 | INR | 2,209.7 | 2,217.55 | 2,190.55 | 2,200.4 | 2,200.4 | -10.55 (-0.48%) | 5,955 |
24 Aug 2023 | INR | 2,235.2 | 2,252.3 | 2,203.05 | 2,210.95 | 2,210.95 | -23.9 (-1.07%) | 2,614 |
23 Aug 2023 | INR | 2,244.9 | 2,265.1 | 2,230.6 | 2,234.85 | 2,234.85 | -15.05 (-0.67%) | 2,132 |
22 Aug 2023 | INR | 2,268.95 | 2,279.05 | 2,244.8 | 2,249.9 | 2,249.9 | -21.05 (-0.93%) | 1,673 |
21 Aug 2023 | INR | 2,225.1 | 2,275.55 | 2,224.05 | 2,270.95 | 2,270.95 | +30.95 (+1.38%) | 4,196 |
18 Aug 2023 | INR | 2,241.05 | 2,262.15 | 2,228.4 | 2,240 | 2,240 | -17.1 (-0.76%) | 3,030 |
17 Aug 2023 | INR | 2,256.95 | 2,303.8 | 2,253.95 | 2,257.1 | 2,257.1 | -26.9 (-1.18%) | 5,481 |
16 Aug 2023 | INR | 2,261.95 | 2,292 | 2,239 | 2,284 | 2,284 | +17.3 (+0.76%) | 14,491 |
14 Aug 2023 | INR | 2,287 | 2,297.9 | 2,256.95 | 2,266.7 | 2,266.7 | -31.25 (-1.36%) | 3,276 |
11 Aug 2023 | INR | 2,325.05 | 2,363.25 | 2,295 | 2,297.95 | 2,297.95 | -66.4 (-2.81%) | 13,090 |
10 Aug 2023 | INR | 2,345.4 | 2,399 | 2,345.4 | 2,364.35 | 2,364.35 | -17.75 (-0.75%) | 1,861 |
9 Aug 2023 | INR | 2,378.2 | 2,391.8 | 2,320.75 | 2,382.1 | 2,382.1 | +14 (+0.59%) | 3,282 |
8 Aug 2023 | INR | 2,339.25 | 2,384 | 2,339.25 | 2,368.1 | 2,368.1 | -5.1 (-0.21%) | 2,804 |
7 Aug 2023 | INR | 2,341.05 | 2,386.45 | 2,341.05 | 2,373.2 | 2,373.2 | +25 (+1.06%) | 4,528 |
4 Aug 2023 | INR | 2,347.95 | 2,361.85 | 2,310.55 | 2,348.2 | 2,348.2 | +22.4 (+0.96%) | 11,626 |
3 Aug 2023 | INR | 2,302 | 2,330.15 | 2,285.9 | 2,325.8 | 2,325.8 | +26.3 (+1.14%) | 5,086 |
2 Aug 2023 | INR | 2,351 | 2,354.45 | 2,282.55 | 2,299.5 | 2,299.5 | -48.45 (-2.06%) | 5,667 |
1 Aug 2023 | INR | 2,320.05 | 2,367 | 2,320.05 | 2,347.95 | 2,347.95 | +20.6 (+0.89%) | 16,006 |
31 Jul 2023 | INR | 2,359.95 | 2,362.8 | 2,313.25 | 2,327.35 | 2,327.35 | -24.75 (-1.05%) | 8,456 |
28 Jul 2023 | INR | 2,486.05 | 2,490 | 2,325 | 2,352.1 | 2,352.1 | -131.4 (-5.29%) | 57,875 |
27 Jul 2023 | INR | 2,415.55 | 2,498 | 2,415.3 | 2,483.5 | 2,483.5 | +68.2 (+2.82%) | 14,687 |
26 Jul 2023 | INR | 2,380.1 | 2,441 | 2,361.5 | 2,415.3 | 2,415.3 | +33.65 (+1.41%) | 8,534 |
25 Jul 2023 | INR | 2,311.05 | 2,408.25 | 2,311.05 | 2,381.65 | 2,381.65 | +38.15 (+1.63%) | 8,683 |
24 Jul 2023 | INR | 2,286.15 | 2,366.1 | 2,286.15 | 2,343.5 | 2,343.5 | +57.4 (+2.51%) | 2,878 |
21 Jul 2023 | INR | 2,330.05 | 2,351.35 | 2,281.55 | 2,286.1 | 2,286.1 | -64.15 (-2.73%) | 22,663 |
20 Jul 2023 | INR | 2,344.05 | 2,369.05 | 2,339.3 | 2,350.25 | 2,350.25 | +4.6 (+0.20%) | 8,295 |