Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,166.85 | 1,181.75 | 1,158.2 | 1,174.4 | 1,174.4 | +19.45 (+1.68%) | 20,900 |
30 Aug 2023 | INR | 1,160.05 | 1,162.45 | 1,151.1 | 1,154.95 | 1,154.95 | -0.2 (-0.02%) | 15,006 |
29 Aug 2023 | INR | 1,151 | 1,166 | 1,148.95 | 1,155.15 | 1,155.15 | +4.6 (+0.40%) | 16,670 |
28 Aug 2023 | INR | 1,158.95 | 1,158.95 | 1,134.85 | 1,150.55 | 1,150.55 | +3.55 (+0.31%) | 20,939 |
25 Aug 2023 | INR | 1,172 | 1,173.9 | 1,143.05 | 1,147 | 1,147 | -27 (-2.30%) | 75,504 |
24 Aug 2023 | INR | 1,189.9 | 1,196.05 | 1,168.45 | 1,174 | 1,174 | -3.1 (-0.26%) | 43,514 |
23 Aug 2023 | INR | 1,135 | 1,200 | 1,135 | 1,177.1 | 1,177.1 | +44.4 (+3.92%) | 287,229 |
22 Aug 2023 | INR | 1,143.95 | 1,147.25 | 1,127.3 | 1,132.7 | 1,132.7 | +0.9 (+0.08%) | 57,309 |
21 Aug 2023 | INR | 1,156.05 | 1,159.95 | 1,125.05 | 1,131.8 | 1,131.8 | -22.9 (-1.98%) | 76,973 |
18 Aug 2023 | INR | 1,154 | 1,164.9 | 1,145.65 | 1,154.7 | 1,154.7 | +1.25 (+0.11%) | 29,129 |
17 Aug 2023 | INR | 1,136 | 1,164.1 | 1,136 | 1,153.45 | 1,153.45 | +17.8 (+1.57%) | 91,229 |
16 Aug 2023 | INR | 1,125 | 1,150 | 1,110.65 | 1,135.65 | 1,135.65 | +8.35 (+0.74%) | 71,667 |
14 Aug 2023 | INR | 1,142 | 1,144 | 1,108.2 | 1,127.3 | 1,127.3 | -14.5 (-1.27%) | 31,910 |
11 Aug 2023 | INR | 1,125 | 1,165 | 1,125 | 1,141.8 | 1,141.8 | +20.85 (+1.86%) | 109,092 |
10 Aug 2023 | INR | 1,139.7 | 1,145.2 | 1,115.35 | 1,120.95 | 1,120.95 | -18.75 (-1.65%) | 77,244 |
9 Aug 2023 | INR | 1,146.4 | 1,161.6 | 1,132.7 | 1,139.7 | 1,139.7 | -6.7 (-0.58%) | 35,445 |
8 Aug 2023 | INR | 1,158.75 | 1,161.8 | 1,141.05 | 1,146.4 | 1,146.4 | -4.3 (-0.37%) | 30,936 |
7 Aug 2023 | INR | 1,155 | 1,184.6 | 1,140 | 1,150.7 | 1,150.7 | +4.25 (+0.37%) | 149,643 |
4 Aug 2023 | INR | 1,085.05 | 1,151 | 1,085.05 | 1,146.45 | 1,146.45 | +64.7 (+5.98%) | 307,261 |
3 Aug 2023 | INR | 1,099.7 | 1,108.85 | 1,075.1 | 1,081.75 | 1,081.75 | -17.9 (-1.63%) | 27,222 |
2 Aug 2023 | INR | 1,085.05 | 1,123 | 1,081 | 1,099.65 | 1,099.65 | +7.05 (+0.65%) | 208,180 |
1 Aug 2023 | INR | 1,074.25 | 1,115.4 | 1,074.25 | 1,092.6 | 1,092.6 | +10.55 (+0.98%) | 70,632 |
31 Jul 2023 | INR | 1,074.8 | 1,090 | 1,065.3 | 1,082.05 | 1,082.05 | +10.45 (+0.98%) | 80,649 |
28 Jul 2023 | INR | 1,090 | 1,096.5 | 1,066.95 | 1,071.6 | 1,071.6 | -12.35 (-1.14%) | 32,026 |
27 Jul 2023 | INR | 1,065 | 1,094.6 | 1,060 | 1,083.95 | 1,083.95 | +19.7 (+1.85%) | 159,480 |
26 Jul 2023 | INR | 1,089.3 | 1,089.3 | 1,060.5 | 1,064.25 | 1,064.25 | +6.8 (+0.64%) | 112,925 |
25 Jul 2023 | INR | 1,078.5 | 1,107.25 | 1,039.1 | 1,057.45 | 1,057.45 | +0.85 (+0.08%) | 210,619 |
24 Jul 2023 | INR | 1,000.8 | 1,081 | 961 | 1,056.6 | 1,056.6 | +55.85 (+5.58%) | 191,261 |
21 Jul 2023 | INR | 1,045.05 | 1,050 | 994 | 1,000.75 | 1,000.75 | -60 (-5.66%) | 305,162 |
20 Jul 2023 | INR | 1,068 | 1,083.95 | 1,057.1 | 1,060.75 | 1,060.75 | -23.7 (-2.19%) | 86,959 |