Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,110 | 1,124.95 | 1,110 | 1,118.3 | 1,118.3 | +14.05 (+1.27%) | 2,100 |
30 Aug 2023 | INR | 1,154.95 | 1,154.95 | 1,102 | 1,104.25 | 1,104.25 | +0.1 (+0.01%) | 5,407 |
29 Aug 2023 | INR | 1,107.85 | 1,120.6 | 1,101.2 | 1,104.15 | 1,104.15 | -2.65 (-0.24%) | 2,432 |
28 Aug 2023 | INR | 1,101.05 | 1,131.55 | 1,101.05 | 1,106.8 | 1,106.8 | -0.2 (-0.02%) | 1,094 |
25 Aug 2023 | INR | 1,117.7 | 1,120.2 | 1,101 | 1,107 | 1,107 | -3.95 (-0.36%) | 1,575 |
24 Aug 2023 | INR | 1,130.35 | 1,130.7 | 1,105 | 1,110.95 | 1,110.95 | -10.8 (-0.96%) | 2,272 |
23 Aug 2023 | INR | 1,125.05 | 1,145.1 | 1,117.6 | 1,121.75 | 1,121.75 | -10.75 (-0.95%) | 3,843 |
22 Aug 2023 | INR | 1,113.5 | 1,134.95 | 1,113.5 | 1,132.5 | 1,132.5 | +19.2 (+1.72%) | 5,330 |
21 Aug 2023 | INR | 1,090.05 | 1,140 | 1,090.05 | 1,113.3 | 1,113.3 | +23.45 (+2.15%) | 9,405 |
18 Aug 2023 | INR | 1,115.1 | 1,115.9 | 1,085.2 | 1,089.85 | 1,089.85 | -25.25 (-2.26%) | 8,619 |
17 Aug 2023 | INR | 1,128 | 1,144.9 | 1,107 | 1,115.1 | 1,115.1 | -13.9 (-1.23%) | 4,394 |
16 Aug 2023 | INR | 1,131.3 | 1,147.05 | 1,125.45 | 1,129 | 1,129 | -12.95 (-1.13%) | 4,250 |
14 Aug 2023 | INR | 1,143 | 1,159.4 | 1,125.35 | 1,141.95 | 1,141.95 | -0.85 (-0.07%) | 2,262 |
11 Aug 2023 | INR | 1,174.95 | 1,174.95 | 1,137.25 | 1,142.8 | 1,142.8 | -4.25 (-0.37%) | 7,584 |
10 Aug 2023 | INR | 1,165.05 | 1,173.4 | 1,144.1 | 1,147.05 | 1,147.05 | -18.3 (-1.57%) | 2,531 |
9 Aug 2023 | INR | 1,184.95 | 1,189.95 | 1,160.55 | 1,165.35 | 1,165.35 | -4 (-0.34%) | 8,656 |
8 Aug 2023 | INR | 1,151.45 | 1,175 | 1,151.45 | 1,169.35 | 1,169.35 | +13.3 (+1.15%) | 7,683 |
7 Aug 2023 | INR | 1,160 | 1,180 | 1,145.7 | 1,156.05 | 1,156.05 | +5.95 (+0.52%) | 9,819 |
4 Aug 2023 | INR | 1,164.8 | 1,187.95 | 1,144.7 | 1,150.1 | 1,150.1 | +10.3 (+0.90%) | 9,408 |
3 Aug 2023 | INR | 1,174.95 | 1,174.95 | 1,130.9 | 1,139.8 | 1,139.8 | -35.35 (-3.01%) | 18,558 |
2 Aug 2023 | INR | 1,210.65 | 1,210.65 | 1,171.35 | 1,175.15 | 1,175.15 | -28.5 (-2.37%) | 3,594 |
1 Aug 2023 | INR | 1,215.05 | 1,225.6 | 1,200 | 1,203.65 | 1,203.65 | -11.85 (-0.97%) | 7,381 |
31 Jul 2023 | INR | 1,198 | 1,223.05 | 1,195.05 | 1,215.5 | 1,215.5 | +24.3 (+2.04%) | 16,066 |
28 Jul 2023 | INR | 1,175.9 | 1,196.05 | 1,171.85 | 1,191.2 | 1,191.2 | +15.6 (+1.33%) | 11,040 |
27 Jul 2023 | INR | 1,209.95 | 1,209.95 | 1,168 | 1,175.6 | 1,175.6 | +0.15 (+0.01%) | 9,785 |
26 Jul 2023 | INR | 1,194.7 | 1,212 | 1,171.45 | 1,175.45 | 1,175.45 | -19.25 (-1.61%) | 17,761 |
25 Jul 2023 | INR | 1,206 | 1,216.15 | 1,187.55 | 1,194.7 | 1,194.7 | -9.2 (-0.76%) | 5,100 |
24 Jul 2023 | INR | 1,221 | 1,225.75 | 1,201.05 | 1,203.9 | 1,203.9 | -12.1 (-1.00%) | 2,034 |
21 Jul 2023 | INR | 1,209 | 1,239.55 | 1,191.7 | 1,216 | 1,216 | +1.25 (+0.10%) | 38,693 |
20 Jul 2023 | INR | 1,243.05 | 1,243.7 | 1,206.8 | 1,214.75 | 1,214.75 | -21.25 (-1.72%) | 10,272 |