Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,131.95 | 1,147.9 | 1,123 | 1,126.6 | 1,126.6 | -4.95 (-0.44%) | 31,990 |
30 Aug 2023 | INR | 1,125.05 | 1,156.5 | 1,124.95 | 1,131.55 | 1,131.55 | +11.05 (+0.99%) | 13,086 |
29 Aug 2023 | INR | 1,123 | 1,129.1 | 1,113.55 | 1,120.5 | 1,120.5 | +0.2 (+0.02%) | 5,274 |
28 Aug 2023 | INR | 1,116.9 | 1,136.25 | 1,113.95 | 1,120.3 | 1,120.3 | +0.95 (+0.08%) | 6,159 |
25 Aug 2023 | INR | 1,168.7 | 1,168.7 | 1,100 | 1,119.35 | 1,119.35 | -31.4 (-2.73%) | 10,066 |
24 Aug 2023 | INR | 1,171.95 | 1,179.95 | 1,145.05 | 1,150.75 | 1,150.75 | -11.35 (-0.98%) | 25,371 |
23 Aug 2023 | INR | 1,156 | 1,171.95 | 1,148.6 | 1,162.1 | 1,162.1 | +15.45 (+1.35%) | 40,371 |
22 Aug 2023 | INR | 1,116 | 1,150 | 1,114 | 1,146.65 | 1,146.65 | +36.25 (+3.26%) | 32,986 |
21 Aug 2023 | INR | 1,110.05 | 1,129 | 1,097.15 | 1,110.4 | 1,110.4 | +1.25 (+0.11%) | 21,656 |
18 Aug 2023 | INR | 1,121.05 | 1,137.9 | 1,104.7 | 1,109.15 | 1,109.15 | -23.85 (-2.11%) | 8,977 |
17 Aug 2023 | INR | 1,136.15 | 1,153.55 | 1,125 | 1,133 | 1,133 | -10.15 (-0.89%) | 17,679 |
16 Aug 2023 | INR | 1,126 | 1,179.95 | 1,126 | 1,143.15 | 1,143.15 | +20.75 (+1.85%) | 28,791 |
14 Aug 2023 | INR | 1,127.25 | 1,130.8 | 1,101.55 | 1,122.4 | 1,122.4 | -4.8 (-0.43%) | 8,876 |
11 Aug 2023 | INR | 1,127 | 1,144.45 | 1,123.05 | 1,127.2 | 1,127.2 | +5.1 (+0.45%) | 14,758 |
10 Aug 2023 | INR | 1,141.6 | 1,148.2 | 1,117.2 | 1,122.1 | 1,122.1 | -19.5 (-1.71%) | 7,144 |
9 Aug 2023 | INR | 1,115.05 | 1,156.25 | 1,115.05 | 1,141.6 | 1,141.6 | +26.9 (+2.41%) | 11,074 |
8 Aug 2023 | INR | 1,142.05 | 1,158.95 | 1,095.1 | 1,114.7 | 1,114.7 | -26.9 (-2.36%) | 45,735 |
7 Aug 2023 | INR | 1,145.05 | 1,158.35 | 1,126.45 | 1,141.6 | 1,141.6 | -23.4 (-2.01%) | 40,761 |
4 Aug 2023 | INR | 1,194.05 | 1,195.15 | 1,111 | 1,165 | 1,165 | -25.55 (-2.15%) | 70,859 |
3 Aug 2023 | INR | 1,188 | 1,205 | 1,180.2 | 1,190.55 | 1,190.55 | +1.9 (+0.16%) | 8,928 |
2 Aug 2023 | INR | 1,213.95 | 1,213.95 | 1,176 | 1,188.65 | 1,188.65 | -33.7 (-2.76%) | 13,056 |
1 Aug 2023 | INR | 1,227.05 | 1,236.9 | 1,210.85 | 1,222.35 | 1,222.35 | -5.3 (-0.43%) | 24,461 |
31 Jul 2023 | INR | 1,202.3 | 1,230.3 | 1,202.3 | 1,227.65 | 1,227.65 | +25.35 (+2.11%) | 41,863 |
28 Jul 2023 | INR | 1,202.5 | 1,213.05 | 1,195.2 | 1,202.3 | 1,202.3 | +0.45 (+0.04%) | 5,986 |
27 Jul 2023 | INR | 1,196.05 | 1,206.35 | 1,190.85 | 1,201.85 | 1,201.85 | +3.7 (+0.31%) | 4,924 |
26 Jul 2023 | INR | 1,194.5 | 1,206.3 | 1,188.3 | 1,198.15 | 1,198.15 | +4.1 (+0.34%) | 22,153 |
25 Jul 2023 | INR | 1,180.1 | 1,213.9 | 1,180.1 | 1,194.05 | 1,194.05 | +17.5 (+1.49%) | 22,525 |
24 Jul 2023 | INR | 1,185 | 1,195 | 1,167.6 | 1,176.55 | 1,176.55 | -2.2 (-0.19%) | 13,036 |
21 Jul 2023 | INR | 1,169.95 | 1,194.9 | 1,166.75 | 1,178.75 | 1,178.75 | +4.35 (+0.37%) | 31,647 |
20 Jul 2023 | INR | 1,169 | 1,188 | 1,162 | 1,174.4 | 1,174.4 | +6 (+0.51%) | 15,339 |