Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 2,089.45 | 2,116.4 | 2,074.2 | 2,081.7 | 2,081.7 | +0.05 (+0.0%) | 3,817 |
30 Aug 2023 | INR | 2,066.6 | 2,109.95 | 2,051.05 | 2,081.65 | 2,081.65 | +26.4 (+1.28%) | 14,099 |
29 Aug 2023 | INR | 2,045.05 | 2,058.3 | 2,031.6 | 2,055.25 | 2,055.25 | +22.75 (+1.12%) | 8,188 |
28 Aug 2023 | INR | 2,002 | 2,035 | 1,998 | 2,032.5 | 2,032.5 | +29.1 (+1.45%) | 4,544 |
25 Aug 2023 | INR | 2,009.65 | 2,010 | 1,975.1 | 2,003.4 | 2,003.4 | +7.7 (+0.39%) | 2,238 |
24 Aug 2023 | INR | 1,999.25 | 2,021 | 1,978.7 | 1,995.7 | 1,995.7 | +8.7 (+0.44%) | 2,066 |
23 Aug 2023 | INR | 1,962.95 | 2,018.6 | 1,958.95 | 1,987 | 1,987 | +35.8 (+1.83%) | 12,719 |
22 Aug 2023 | INR | 1,930.85 | 1,956.65 | 1,912.45 | 1,951.2 | 1,951.2 | +31.7 (+1.65%) | 3,429 |
21 Aug 2023 | INR | 1,903.45 | 1,929.55 | 1,894.3 | 1,919.5 | 1,919.5 | +21.6 (+1.14%) | 3,255 |
18 Aug 2023 | INR | 1,899.55 | 1,911.5 | 1,878.05 | 1,897.9 | 1,897.9 | -5.7 (-0.30%) | 3,566 |
17 Aug 2023 | INR | 1,901.8 | 1,907.9 | 1,888.7 | 1,903.6 | 1,903.6 | +1.4 (+0.07%) | 3,331 |
16 Aug 2023 | INR | 1,908.35 | 1,909.05 | 1,877 | 1,902.2 | 1,902.2 | -9.2 (-0.48%) | 7,778 |
14 Aug 2023 | INR | 1,976.55 | 1,976.55 | 1,908.15 | 1,911.4 | 1,911.4 | -79.3 (-3.98%) | 4,707 |
11 Aug 2023 | INR | 1,988.85 | 2,007.9 | 1,970.05 | 1,990.7 | 1,990.7 | -14.1 (-0.70%) | 3,455 |
10 Aug 2023 | INR | 2,018.9 | 2,024.15 | 1,983 | 2,004.8 | 2,004.8 | -6.2 (-0.31%) | 2,447 |
9 Aug 2023 | INR | 2,003.1 | 2,016.4 | 1,993.1 | 2,011 | 2,011 | -4.9 (-0.24%) | 4,378 |
8 Aug 2023 | INR | 2,023.6 | 2,040 | 1,983.05 | 2,015.9 | 2,015.9 | +11.85 (+0.59%) | 6,134 |
7 Aug 2023 | INR | 1,985.05 | 2,014.95 | 1,974.55 | 2,004.05 | 2,004.05 | +14.2 (+0.71%) | 2,187 |
4 Aug 2023 | INR | 1,973.45 | 1,999.95 | 1,972.4 | 1,989.85 | 1,989.85 | +16.4 (+0.83%) | 6,099 |
3 Aug 2023 | INR | 1,966.8 | 1,977 | 1,937.85 | 1,973.45 | 1,973.45 | -7.35 (-0.37%) | 3,880 |
2 Aug 2023 | INR | 1,978.2 | 2,006.8 | 1,963.9 | 1,980.8 | 1,980.8 | -5.35 (-0.27%) | 5,170 |
1 Aug 2023 | INR | 1,936.05 | 1,991.9 | 1,928.3 | 1,986.15 | 1,986.15 | +31.8 (+1.63%) | 20,624 |
31 Jul 2023 | INR | 1,950.05 | 1,961.25 | 1,939.55 | 1,954.35 | 1,954.35 | -0.35 (-0.02%) | 2,971 |
28 Jul 2023 | INR | 1,948.1 | 1,961.95 | 1,936.9 | 1,954.7 | 1,954.7 | +15.3 (+0.79%) | 3,839 |
27 Jul 2023 | INR | 1,964.2 | 1,965.5 | 1,926 | 1,939.4 | 1,939.4 | -17.1 (-0.87%) | 6,459 |
26 Jul 2023 | INR | 1,919.6 | 1,962.4 | 1,907.2 | 1,956.5 | 1,956.5 | +47 (+2.46%) | 16,461 |
25 Jul 2023 | INR | 1,908.15 | 1,923 | 1,890 | 1,909.5 | 1,909.5 | +9.45 (+0.50%) | 6,636 |
24 Jul 2023 | INR | 1,917.15 | 1,918.95 | 1,881.25 | 1,900.05 | 1,900.05 | -21.25 (-1.11%) | 17,126 |
21 Jul 2023 | INR | 1,979.05 | 2,001 | 1,916.2 | 1,921.3 | 1,921.3 | -100 (-4.95%) | 20,634 |
20 Jul 2023 | INR | 2,041.4 | 2,043.9 | 2,014.8 | 2,021.3 | 2,021.3 | -17.75 (-0.87%) | 7,101 |