Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 3,730 | 3,750 | 3,680.35 | 3,716.1 | 3,716.1 | -19.9 (-0.53%) | 13,444 |
30 Aug 2023 | INR | 3,686 | 3,743.55 | 3,684.45 | 3,736 | 3,736 | +71.85 (+1.96%) | 11,532 |
29 Aug 2023 | INR | 3,625.05 | 3,675 | 3,615 | 3,664.15 | 3,664.15 | +73.7 (+2.05%) | 15,799 |
28 Aug 2023 | INR | 3,532 | 3,629.25 | 3,531 | 3,590.45 | 3,590.45 | +57.5 (+1.63%) | 11,928 |
25 Aug 2023 | INR | 3,559.95 | 3,572.1 | 3,530 | 3,532.95 | 3,532.95 | -27.95 (-0.78%) | 4,522 |
24 Aug 2023 | INR | 3,540.05 | 3,570 | 3,540.05 | 3,560.9 | 3,560.9 | +21.95 (+0.62%) | 4,176 |
23 Aug 2023 | INR | 3,588.95 | 3,588.95 | 3,531 | 3,538.95 | 3,538.95 | -30.05 (-0.84%) | 21,323 |
22 Aug 2023 | INR | 3,552.7 | 3,583 | 3,531 | 3,569 | 3,569 | +20.05 (+0.56%) | 20,021 |
21 Aug 2023 | INR | 3,540.05 | 3,567.85 | 3,524 | 3,548.95 | 3,548.95 | +8.9 (+0.25%) | 5,474 |
18 Aug 2023 | INR | 3,544.95 | 3,594 | 3,500 | 3,540.05 | 3,540.05 | +32.5 (+0.93%) | 9,953 |
17 Aug 2023 | INR | 3,500.05 | 3,553.1 | 3,500.05 | 3,507.55 | 3,507.55 | +7.85 (+0.22%) | 23,506 |
16 Aug 2023 | INR | 3,512 | 3,530.2 | 3,493.05 | 3,499.7 | 3,499.7 | -11.7 (-0.33%) | 26,058 |
14 Aug 2023 | INR | 3,551.4 | 3,567.95 | 3,503 | 3,511.4 | 3,511.4 | -39.95 (-1.12%) | 33,113 |
11 Aug 2023 | INR | 3,600 | 3,605 | 3,547 | 3,551.35 | 3,551.35 | -44.35 (-1.23%) | 7,789 |
10 Aug 2023 | INR | 3,626.9 | 3,645 | 3,585.65 | 3,595.7 | 3,595.7 | -31.2 (-0.86%) | 6,232 |
9 Aug 2023 | INR | 3,647.75 | 3,656 | 3,616.25 | 3,626.9 | 3,626.9 | -20.85 (-0.57%) | 3,845 |
8 Aug 2023 | INR | 3,653.2 | 3,687.45 | 3,632.05 | 3,647.75 | 3,647.75 | +8.1 (+0.22%) | 8,724 |
7 Aug 2023 | INR | 3,652.45 | 3,671 | 3,631 | 3,639.65 | 3,639.65 | -12.75 (-0.35%) | 24,847 |
4 Aug 2023 | INR | 3,700 | 3,700 | 3,640.9 | 3,652.4 | 3,652.4 | -47.9 (-1.29%) | 35,757 |
3 Aug 2023 | INR | 3,705.05 | 3,711.8 | 3,675.05 | 3,700.3 | 3,700.3 | -11.5 (-0.31%) | 4,663 |
2 Aug 2023 | INR | 3,742 | 3,778.3 | 3,690 | 3,711.8 | 3,711.8 | -29.3 (-0.78%) | 22,960 |
1 Aug 2023 | INR | 3,750.05 | 3,763.35 | 3,717.5 | 3,741.1 | 3,741.1 | -8.5 (-0.23%) | 8,155 |
31 Jul 2023 | INR | 3,724.95 | 3,762.95 | 3,700 | 3,749.6 | 3,749.6 | +32.95 (+0.89%) | 36,081 |
28 Jul 2023 | INR | 3,695.05 | 3,725.8 | 3,678 | 3,716.65 | 3,716.65 | +28.85 (+0.78%) | 4,585 |
27 Jul 2023 | INR | 3,729.95 | 3,730 | 3,665 | 3,687.8 | 3,687.8 | -22.25 (-0.60%) | 4,510 |
26 Jul 2023 | INR | 3,677.65 | 3,718.4 | 3,674.15 | 3,710.05 | 3,710.05 | +38.65 (+1.05%) | 6,590 |
25 Jul 2023 | INR | 3,674.95 | 3,700 | 3,664 | 3,671.4 | 3,671.4 | +3.35 (+0.09%) | 7,260 |
24 Jul 2023 | INR | 3,665 | 3,675.65 | 3,642.2 | 3,668.05 | 3,668.05 | -7.6 (-0.21%) | 7,019 |
21 Jul 2023 | INR | 3,651.55 | 3,691 | 3,645 | 3,675.65 | 3,675.65 | -3.15 (-0.09%) | 23,717 |
20 Jul 2023 | INR | 3,690.05 | 3,711.1 | 3,667.2 | 3,678.8 | 3,678.8 | -26.75 (-0.72%) | 9,058 |