Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,669.9 | 1,683.6 | 1,655.05 | 1,660.25 | 1,660.25 | +12.85 (+0.78%) | 769 |
30 Aug 2023 | INR | 1,634.5 | 1,650 | 1,625.75 | 1,647.4 | 1,647.4 | +24.3 (+1.50%) | 993 |
29 Aug 2023 | INR | 1,617.1 | 1,632.8 | 1,615.9 | 1,623.1 | 1,623.1 | +6.05 (+0.37%) | 605 |
28 Aug 2023 | INR | 1,613.3 | 1,640.2 | 1,609.1 | 1,617.05 | 1,617.05 | +4.35 (+0.27%) | 2,183 |
25 Aug 2023 | INR | 1,651.95 | 1,669.75 | 1,606.5 | 1,612.7 | 1,612.7 | -39.75 (-2.41%) | 1,255 |
24 Aug 2023 | INR | 1,634.95 | 1,660.75 | 1,624.25 | 1,652.45 | 1,652.45 | +18.65 (+1.14%) | 2,124 |
23 Aug 2023 | INR | 1,643.9 | 1,650 | 1,622.6 | 1,633.8 | 1,633.8 | -10 (-0.61%) | 1,496 |
22 Aug 2023 | INR | 1,591.05 | 1,644 | 1,591.05 | 1,643.8 | 1,643.8 | +29.4 (+1.82%) | 667 |
21 Aug 2023 | INR | 1,618.35 | 1,633.5 | 1,601 | 1,614.4 | 1,614.4 | +5.25 (+0.33%) | 1,362 |
18 Aug 2023 | INR | 1,598.05 | 1,614.05 | 1,546.35 | 1,609.15 | 1,609.15 | +7.05 (+0.44%) | 4,411 |
17 Aug 2023 | INR | 1,606.05 | 1,630.35 | 1,593.7 | 1,602.1 | 1,602.1 | -3.85 (-0.24%) | 1,167 |
16 Aug 2023 | INR | 1,678.5 | 1,678.5 | 1,593.95 | 1,605.95 | 1,605.95 | -43.3 (-2.63%) | 1,371 |
14 Aug 2023 | INR | 1,646 | 1,663.95 | 1,632.05 | 1,649.25 | 1,649.25 | +3.15 (+0.19%) | 2,582 |
11 Aug 2023 | INR | 1,745 | 1,745 | 1,635.35 | 1,646.1 | 1,646.1 | -55 (-3.23%) | 18,947 |
10 Aug 2023 | INR | 1,660.25 | 1,712 | 1,660.25 | 1,701.1 | 1,701.1 | +43.05 (+2.60%) | 2,169 |
9 Aug 2023 | INR | 1,672.95 | 1,674.45 | 1,653 | 1,658.05 | 1,658.05 | -14.75 (-0.88%) | 986 |
8 Aug 2023 | INR | 1,685.45 | 1,686.35 | 1,664.95 | 1,672.8 | 1,672.8 | -7.05 (-0.42%) | 2,880 |
7 Aug 2023 | INR | 1,680.05 | 1,694.85 | 1,671.8 | 1,679.85 | 1,679.85 | -0.05 (0.0%) | 711 |
4 Aug 2023 | INR | 1,676.85 | 1,726.5 | 1,668.55 | 1,679.9 | 1,679.9 | -41.8 (-2.43%) | 4,298 |
3 Aug 2023 | INR | 1,688.95 | 1,733 | 1,673.65 | 1,721.7 | 1,721.7 | +38.7 (+2.30%) | 923 |
2 Aug 2023 | INR | 1,706.65 | 1,727.5 | 1,669.3 | 1,683 | 1,683 | -30.95 (-1.81%) | 2,648 |
1 Aug 2023 | INR | 1,699.95 | 1,718.3 | 1,685.05 | 1,713.95 | 1,713.95 | +23.7 (+1.40%) | 1,324 |
31 Jul 2023 | INR | 1,638.4 | 1,706.3 | 1,638.35 | 1,690.25 | 1,690.25 | +51.85 (+3.16%) | 1,734 |
28 Jul 2023 | INR | 1,652.05 | 1,655.15 | 1,626.05 | 1,638.4 | 1,638.4 | +0.5 (+0.03%) | 1,680 |
27 Jul 2023 | INR | 1,667.85 | 1,670 | 1,633.2 | 1,637.9 | 1,637.9 | -20.55 (-1.24%) | 2,126 |
26 Jul 2023 | INR | 1,698 | 1,708.75 | 1,652.9 | 1,658.45 | 1,658.45 | -37.7 (-2.22%) | 6,702 |
25 Jul 2023 | INR | 1,710 | 1,749 | 1,691.55 | 1,696.15 | 1,696.15 | -1.4 (-0.08%) | 3,717 |
24 Jul 2023 | INR | 1,688.05 | 1,711.5 | 1,678 | 1,697.55 | 1,697.55 | +8.2 (+0.49%) | 2,059 |
21 Jul 2023 | INR | 1,690.35 | 1,705.2 | 1,675.45 | 1,689.35 | 1,689.35 | +10.85 (+0.65%) | 1,386 |
20 Jul 2023 | INR | 1,677.5 | 1,702 | 1,676.7 | 1,678.5 | 1,678.5 | +7.8 (+0.47%) | 811 |