Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,424.1 | 1,430.4 | 1,402.75 | 1,414.05 | 1,414.05 | -7 (-0.49%) | 3,745 |
30 Aug 2023 | INR | 1,414.9 | 1,434.5 | 1,414 | 1,421.05 | 1,421.05 | +18.45 (+1.32%) | 21,543 |
29 Aug 2023 | INR | 1,400 | 1,437.95 | 1,395.85 | 1,402.6 | 1,402.6 | +8.65 (+0.62%) | 11,316 |
28 Aug 2023 | INR | 1,393.55 | 1,407 | 1,389.4 | 1,393.95 | 1,393.95 | -2.9 (-0.21%) | 13,698 |
25 Aug 2023 | INR | 1,407.5 | 1,412 | 1,383.5 | 1,396.85 | 1,396.85 | -4.55 (-0.32%) | 3,010 |
24 Aug 2023 | INR | 1,410 | 1,423 | 1,397.35 | 1,401.4 | 1,401.4 | -3.9 (-0.28%) | 16,575 |
23 Aug 2023 | INR | 1,424.95 | 1,424.95 | 1,393.85 | 1,405.3 | 1,405.3 | -4 (-0.28%) | 6,791 |
22 Aug 2023 | INR | 1,368.8 | 1,421.8 | 1,368.8 | 1,409.3 | 1,409.3 | +40.55 (+2.96%) | 33,011 |
21 Aug 2023 | INR | 1,370.05 | 1,393.85 | 1,367 | 1,368.75 | 1,368.75 | -7.9 (-0.57%) | 20,278 |
18 Aug 2023 | INR | 1,384.25 | 1,399 | 1,370 | 1,376.65 | 1,376.65 | -7.3 (-0.53%) | 7,625 |
17 Aug 2023 | INR | 1,393.05 | 1,410 | 1,379 | 1,383.95 | 1,383.95 | -12.55 (-0.90%) | 9,222 |
16 Aug 2023 | INR | 1,402.2 | 1,422.5 | 1,390.95 | 1,396.5 | 1,396.5 | -9.8 (-0.70%) | 26,879 |
14 Aug 2023 | INR | 1,422.05 | 1,439.7 | 1,395.1 | 1,406.3 | 1,406.3 | -21.6 (-1.51%) | 47,013 |
11 Aug 2023 | INR | 1,402.6 | 1,433.35 | 1,402.55 | 1,427.9 | 1,427.9 | +28.35 (+2.03%) | 10,467 |
10 Aug 2023 | INR | 1,404.15 | 1,421.95 | 1,392 | 1,399.55 | 1,399.55 | -4.55 (-0.32%) | 36,538 |
9 Aug 2023 | INR | 1,385 | 1,413.9 | 1,385 | 1,404.1 | 1,404.1 | +24.5 (+1.78%) | 49,287 |
8 Aug 2023 | INR | 1,344.95 | 1,392 | 1,325.85 | 1,379.6 | 1,379.6 | +44.8 (+3.36%) | 22,074 |
7 Aug 2023 | INR | 1,309.5 | 1,345 | 1,309.5 | 1,334.8 | 1,334.8 | +25.35 (+1.94%) | 10,884 |
4 Aug 2023 | INR | 1,285.05 | 1,317.55 | 1,281.15 | 1,309.45 | 1,309.45 | +11.85 (+0.91%) | 8,684 |
3 Aug 2023 | INR | 1,313.7 | 1,318.9 | 1,285 | 1,297.6 | 1,297.6 | -10.15 (-0.78%) | 26,200 |
2 Aug 2023 | INR | 1,302.55 | 1,325.7 | 1,300.3 | 1,307.75 | 1,307.75 | +6.55 (+0.50%) | 24,365 |
1 Aug 2023 | INR | 1,301.05 | 1,320.65 | 1,299 | 1,301.2 | 1,301.2 | +0.75 (+0.06%) | 17,553 |
31 Jul 2023 | INR | 1,292.05 | 1,334.4 | 1,292.05 | 1,300.45 | 1,300.45 | +13.4 (+1.04%) | 36,040 |
28 Jul 2023 | INR | 1,306.45 | 1,306.45 | 1,282.85 | 1,287.05 | 1,287.05 | -6.4 (-0.49%) | 17,258 |
27 Jul 2023 | INR | 1,305 | 1,315 | 1,291.45 | 1,293.45 | 1,293.45 | -1.7 (-0.13%) | 17,359 |
26 Jul 2023 | INR | 1,310 | 1,315 | 1,293 | 1,295.15 | 1,295.15 | -2.6 (-0.20%) | 18,051 |
25 Jul 2023 | INR | 1,311.05 | 1,318.9 | 1,295 | 1,297.75 | 1,297.75 | -13.1 (-1.00%) | 20,144 |
24 Jul 2023 | INR | 1,320 | 1,325.45 | 1,308 | 1,310.85 | 1,310.85 | -6.95 (-0.53%) | 12,661 |
21 Jul 2023 | INR | 1,320 | 1,337 | 1,313.5 | 1,317.8 | 1,317.8 | +2.1 (+0.16%) | 4,664 |
20 Jul 2023 | INR | 1,321 | 1,330 | 1,310.75 | 1,315.7 | 1,315.7 | +0.7 (+0.05%) | 6,630 |