Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 2,589.1 | 2,625 | 2,589.1 | 2,598.3 | 2,598.3 | +16.4 (+0.64%) | 313 |
30 Aug 2023 | INR | 2,594.4 | 2,603 | 2,576.55 | 2,581.9 | 2,581.9 | -13.85 (-0.53%) | 318 |
29 Aug 2023 | INR | 2,538.2 | 2,614.75 | 2,538.2 | 2,595.75 | 2,595.75 | +4.8 (+0.19%) | 288 |
28 Aug 2023 | INR | 2,586.05 | 2,613 | 2,585.1 | 2,590.95 | 2,590.95 | -10.35 (-0.40%) | 299 |
25 Aug 2023 | INR | 2,612.9 | 2,612.95 | 2,594.8 | 2,601.3 | 2,601.3 | -5.1 (-0.20%) | 139 |
24 Aug 2023 | INR | 2,600.05 | 2,614.95 | 2,584.3 | 2,606.4 | 2,606.4 | +9.4 (+0.36%) | 973 |
23 Aug 2023 | INR | 2,595 | 2,608.5 | 2,582.45 | 2,597 | 2,597 | +4.85 (+0.19%) | 460 |
22 Aug 2023 | INR | 2,592.85 | 2,607 | 2,585.3 | 2,592.15 | 2,592.15 | -0.7 (-0.03%) | 121 |
21 Aug 2023 | INR | 2,532.95 | 2,609.95 | 2,532.95 | 2,592.85 | 2,592.85 | +8.3 (+0.32%) | 792 |
18 Aug 2023 | INR | 2,530 | 2,594 | 2,530 | 2,584.55 | 2,584.55 | +58.55 (+2.32%) | 1,345 |
17 Aug 2023 | INR | 2,531.25 | 2,537 | 2,511.85 | 2,526 | 2,526 | -3.05 (-0.12%) | 918 |
16 Aug 2023 | INR | 2,600.05 | 2,600.05 | 2,490.15 | 2,529.05 | 2,529.05 | -60.4 (-2.33%) | 23,030 |
14 Aug 2023 | INR | 2,650 | 2,650 | 2,578.5 | 2,589.45 | 2,589.45 | -9.4 (-0.36%) | 811 |
11 Aug 2023 | INR | 2,599.1 | 2,621.95 | 2,593 | 2,598.85 | 2,598.85 | -4.6 (-0.18%) | 814 |
10 Aug 2023 | INR | 2,577.15 | 2,611.85 | 2,577.15 | 2,603.45 | 2,603.45 | +3.6 (+0.14%) | 471 |
9 Aug 2023 | INR | 2,617.3 | 2,620.8 | 2,585.05 | 2,599.85 | 2,599.85 | -20.05 (-0.77%) | 1,479 |
8 Aug 2023 | INR | 2,574.2 | 2,649.55 | 2,574.2 | 2,619.9 | 2,619.9 | +15.15 (+0.58%) | 1,562 |
7 Aug 2023 | INR | 2,596.5 | 2,616.4 | 2,569.4 | 2,604.75 | 2,604.75 | +24.75 (+0.96%) | 1,094 |
4 Aug 2023 | INR | 2,579.2 | 2,594.6 | 2,539.7 | 2,580 | 2,580 | +22.45 (+0.88%) | 861 |
3 Aug 2023 | INR | 2,584.45 | 2,595.4 | 2,550 | 2,557.55 | 2,557.55 | -13.75 (-0.53%) | 341 |
2 Aug 2023 | INR | 2,570.05 | 2,641.65 | 2,552.4 | 2,571.3 | 2,571.3 | -37.45 (-1.44%) | 2,085 |
1 Aug 2023 | INR | 2,653.75 | 2,663.65 | 2,585 | 2,608.75 | 2,608.75 | -33.2 (-1.26%) | 1,186 |
31 Jul 2023 | INR | 2,659.35 | 2,680 | 2,617.15 | 2,641.95 | 2,641.95 | -7.3 (-0.28%) | 1,329 |
28 Jul 2023 | INR | 2,614.65 | 2,670 | 2,608.8 | 2,649.25 | 2,649.25 | +29.2 (+1.11%) | 1,213 |
27 Jul 2023 | INR | 2,594.8 | 2,648.85 | 2,580.85 | 2,620.05 | 2,620.05 | +20.05 (+0.77%) | 982 |
26 Jul 2023 | INR | 2,594.4 | 2,604 | 2,562.4 | 2,600 | 2,600 | +7.6 (+0.29%) | 870 |
25 Jul 2023 | INR | 2,583.1 | 2,605 | 2,564.65 | 2,592.4 | 2,592.4 | +3.15 (+0.12%) | 438 |
24 Jul 2023 | INR | 2,624.1 | 2,624.1 | 2,556 | 2,589.25 | 2,589.25 | -11 (-0.42%) | 1,845 |
21 Jul 2023 | INR | 2,570 | 2,623.1 | 2,550 | 2,600.25 | 2,600.25 | +28.85 (+1.12%) | 1,415 |
20 Jul 2023 | INR | 2,510.05 | 2,584 | 2,510.05 | 2,571.4 | 2,571.4 | -7.7 (-0.30%) | 661 |