Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,805 | 1,877 | 1,794.05 | 1,867.95 | 1,867.95 | +75.3 (+4.20%) | 367,734 |
30 Aug 2023 | INR | 1,799.95 | 1,802.9 | 1,779.45 | 1,792.65 | 1,792.65 | +19.65 (+1.11%) | 10,217 |
29 Aug 2023 | INR | 1,792.05 | 1,801.75 | 1,757 | 1,773 | 1,773 | -18.05 (-1.01%) | 14,952 |
28 Aug 2023 | INR | 1,705.3 | 1,800 | 1,705.3 | 1,791.05 | 1,791.05 | +76.85 (+4.48%) | 22,606 |
25 Aug 2023 | INR | 1,705.05 | 1,727.9 | 1,672 | 1,714.2 | 1,714.2 | +4 (+0.23%) | 7,250 |
24 Aug 2023 | INR | 1,754.05 | 1,762.6 | 1,705 | 1,710.2 | 1,710.2 | -42.85 (-2.44%) | 15,225 |
23 Aug 2023 | INR | 1,753.95 | 1,762.95 | 1,725.8 | 1,753.05 | 1,753.05 | -8.85 (-0.50%) | 32,099 |
22 Aug 2023 | INR | 1,747.55 | 1,805 | 1,747.55 | 1,761.9 | 1,761.9 | +0.5 (+0.03%) | 14,350 |
21 Aug 2023 | INR | 1,751.05 | 1,773 | 1,746.4 | 1,761.4 | 1,761.4 | -1.45 (-0.08%) | 18,400 |
18 Aug 2023 | INR | 1,799.4 | 1,799.4 | 1,741.15 | 1,762.85 | 1,762.85 | -15.7 (-0.88%) | 14,472 |
17 Aug 2023 | INR | 1,761.05 | 1,800 | 1,761.05 | 1,778.55 | 1,778.55 | +7.8 (+0.44%) | 10,838 |
16 Aug 2023 | INR | 1,775 | 1,805.55 | 1,752 | 1,770.75 | 1,770.75 | -4 (-0.23%) | 34,151 |
14 Aug 2023 | INR | 1,710.05 | 1,799.95 | 1,710.05 | 1,774.75 | 1,774.75 | +55 (+3.20%) | 81,480 |
11 Aug 2023 | INR | 1,737.85 | 1,740.25 | 1,706.7 | 1,719.75 | 1,719.75 | -15.7 (-0.90%) | 5,445 |
10 Aug 2023 | INR | 1,731.95 | 1,756.65 | 1,701.75 | 1,735.45 | 1,735.45 | +1.75 (+0.10%) | 20,860 |
9 Aug 2023 | INR | 1,710.05 | 1,774.25 | 1,663.6 | 1,733.7 | 1,733.7 | +32.7 (+1.92%) | 107,567 |
8 Aug 2023 | INR | 1,525 | 1,729 | 1,525 | 1,701 | 1,701 | +186.3 (+12.30%) | 216,172 |
7 Aug 2023 | INR | 1,537.95 | 1,537.95 | 1,501.5 | 1,514.7 | 1,514.7 | +11.2 (+0.74%) | 7,579 |
4 Aug 2023 | INR | 1,504 | 1,517.95 | 1,496.25 | 1,503.5 | 1,503.5 | +15.05 (+1.01%) | 15,607 |
3 Aug 2023 | INR | 1,470.05 | 1,499 | 1,460.1 | 1,488.45 | 1,488.45 | +9.8 (+0.66%) | 21,040 |
2 Aug 2023 | INR | 1,510.05 | 1,526.25 | 1,473.4 | 1,478.65 | 1,478.65 | -36.95 (-2.44%) | 19,455 |
1 Aug 2023 | INR | 1,559.85 | 1,559.85 | 1,512 | 1,515.6 | 1,515.6 | -25.6 (-1.66%) | 25,230 |
31 Jul 2023 | INR | 1,551.05 | 1,569.05 | 1,524.55 | 1,541.2 | 1,541.2 | -24.95 (-1.59%) | 26,188 |
28 Jul 2023 | INR | 1,590 | 1,591.55 | 1,545.65 | 1,566.15 | 1,566.15 | -24.55 (-1.54%) | 17,706 |
27 Jul 2023 | INR | 1,594.5 | 1,616.85 | 1,573.9 | 1,590.7 | 1,590.7 | -1.85 (-0.12%) | 8,594 |
26 Jul 2023 | INR | 1,595.05 | 1,615.75 | 1,586.05 | 1,592.55 | 1,592.55 | -6.55 (-0.41%) | 8,979 |
25 Jul 2023 | INR | 1,609 | 1,618.4 | 1,571.2 | 1,599.1 | 1,599.1 | +5.65 (+0.35%) | 16,158 |
24 Jul 2023 | INR | 1,623.9 | 1,654.8 | 1,587.15 | 1,593.45 | 1,593.45 | -29.1 (-1.79%) | 30,328 |
21 Jul 2023 | INR | 1,571.95 | 1,630 | 1,546 | 1,622.55 | 1,622.55 | +51.7 (+3.29%) | 88,270 |
20 Jul 2023 | INR | 1,525.95 | 1,578.5 | 1,515.4 | 1,570.85 | 1,570.85 | +66.4 (+4.41%) | 94,379 |