Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,593.05 | 1,640 | 1,593.05 | 1,632.1 | 1,632.1 | +43.7 (+2.75%) | 27,058 |
30 Aug 2023 | INR | 1,600 | 1,648.2 | 1,574.35 | 1,588.4 | 1,588.4 | -12.8 (-0.80%) | 587,094 |
29 Aug 2023 | INR | 1,598.05 | 1,610 | 1,593.25 | 1,601.2 | 1,601.2 | +1.45 (+0.09%) | 392,571 |
28 Aug 2023 | INR | 1,590.55 | 1,606.45 | 1,586.95 | 1,599.75 | 1,599.75 | +13.65 (+0.86%) | 2,302 |
25 Aug 2023 | INR | 1,584.95 | 1,609.9 | 1,564.45 | 1,586.1 | 1,586.1 | +5.15 (+0.33%) | 6,258 |
24 Aug 2023 | INR | 1,609.95 | 1,609.95 | 1,574.05 | 1,580.95 | 1,580.95 | -5.25 (-0.33%) | 5,646 |
23 Aug 2023 | INR | 1,577 | 1,600.3 | 1,562.65 | 1,586.2 | 1,586.2 | +7.7 (+0.49%) | 2,985 |
22 Aug 2023 | INR | 1,573.55 | 1,584.1 | 1,563.85 | 1,578.5 | 1,578.5 | +4.95 (+0.31%) | 2,739 |
21 Aug 2023 | INR | 1,580.05 | 1,583.3 | 1,550.55 | 1,573.55 | 1,573.55 | +2.2 (+0.14%) | 15,278 |
18 Aug 2023 | INR | 1,560.35 | 1,577.9 | 1,555.35 | 1,571.35 | 1,571.35 | +0.65 (+0.04%) | 4,429 |
17 Aug 2023 | INR | 1,575.55 | 1,585.5 | 1,558 | 1,570.7 | 1,570.7 | -14.8 (-0.93%) | 10,632 |
16 Aug 2023 | INR | 1,575.05 | 1,608.1 | 1,572.3 | 1,585.5 | 1,585.5 | -14.95 (-0.93%) | 1,977 |
14 Aug 2023 | INR | 1,605.15 | 1,625.6 | 1,587.65 | 1,600.45 | 1,600.45 | -13.3 (-0.82%) | 16,875 |
11 Aug 2023 | INR | 1,618.55 | 1,621.25 | 1,589.75 | 1,613.75 | 1,613.75 | +13.55 (+0.85%) | 3,407 |
10 Aug 2023 | INR | 1,603 | 1,612 | 1,587.5 | 1,600.2 | 1,600.2 | +9.95 (+0.63%) | 13,876 |
9 Aug 2023 | INR | 1,598.95 | 1,598.95 | 1,566 | 1,590.25 | 1,590.25 | +2.55 (+0.16%) | 4,587 |
8 Aug 2023 | INR | 1,572.6 | 1,598 | 1,570.8 | 1,587.7 | 1,587.7 | +15.15 (+0.96%) | 18,862 |
7 Aug 2023 | INR | 1,589.5 | 1,589.5 | 1,565 | 1,572.55 | 1,572.55 | +13.45 (+0.86%) | 8,433 |
4 Aug 2023 | INR | 1,576.95 | 1,579 | 1,536.2 | 1,559.1 | 1,559.1 | -10.6 (-0.68%) | 30,697 |
3 Aug 2023 | INR | 1,584.95 | 1,584.95 | 1,565 | 1,569.7 | 1,569.7 | +10.1 (+0.65%) | 8,094 |
2 Aug 2023 | INR | 1,555.9 | 1,583.35 | 1,551.2 | 1,559.6 | 1,559.6 | +3.7 (+0.24%) | 19,998 |
1 Aug 2023 | INR | 1,551.55 | 1,561.5 | 1,547 | 1,555.9 | 1,555.9 | +6.75 (+0.44%) | 18,699 |
31 Jul 2023 | INR | 1,622.95 | 1,622.95 | 1,526.9 | 1,549.15 | 1,549.15 | -58.35 (-3.63%) | 46,345 |
28 Jul 2023 | INR | 1,594.9 | 1,609.9 | 1,581.95 | 1,607.5 | 1,607.5 | +19.95 (+1.26%) | 3,951 |
27 Jul 2023 | INR | 1,628.95 | 1,628.95 | 1,581.3 | 1,587.55 | 1,587.55 | -29.2 (-1.81%) | 20,505 |
26 Jul 2023 | INR | 1,620.05 | 1,628.3 | 1,594.5 | 1,616.75 | 1,616.75 | -1.3 (-0.08%) | 5,389 |
25 Jul 2023 | INR | 1,619.95 | 1,629 | 1,599 | 1,618.05 | 1,618.05 | +14.3 (+0.89%) | 24,608 |
24 Jul 2023 | INR | 1,580 | 1,621 | 1,578.2 | 1,603.75 | 1,603.75 | +29.1 (+1.85%) | 45,585 |
21 Jul 2023 | INR | 1,575 | 1,583.2 | 1,561.8 | 1,574.65 | 1,574.65 | +7.2 (+0.46%) | 6,802 |
20 Jul 2023 | INR | 1,545.05 | 1,570.9 | 1,522.45 | 1,567.45 | 1,567.45 | +27.3 (+1.77%) | 7,326 |