Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 2,397.95 | 2,397.95 | 2,351.05 | 2,357.25 | 2,357.25 | -11.65 (-0.49%) | 8,565 |
30 Aug 2023 | INR | 2,390 | 2,390 | 2,363.55 | 2,368.9 | 2,368.9 | -4.95 (-0.21%) | 43,140 |
29 Aug 2023 | INR | 2,321.95 | 2,386.1 | 2,311.2 | 2,373.85 | 2,373.85 | +61.95 (+2.68%) | 59,328 |
28 Aug 2023 | INR | 2,311.2 | 2,319.2 | 2,301 | 2,311.9 | 2,311.9 | +0.75 (+0.03%) | 14,871 |
25 Aug 2023 | INR | 2,295.05 | 2,319.7 | 2,294.5 | 2,311.15 | 2,311.15 | +1.55 (+0.07%) | 4,096 |
24 Aug 2023 | INR | 2,320 | 2,334 | 2,304.35 | 2,309.6 | 2,309.6 | -2.5 (-0.11%) | 16,081 |
23 Aug 2023 | INR | 2,285.15 | 2,332 | 2,285.15 | 2,312.1 | 2,312.1 | +11.5 (+0.50%) | 9,666 |
22 Aug 2023 | INR | 2,317.45 | 2,317.45 | 2,293 | 2,300.6 | 2,300.6 | -0.7 (-0.03%) | 4,265 |
21 Aug 2023 | INR | 2,275.05 | 2,306.85 | 2,275 | 2,301.3 | 2,301.3 | +25.55 (+1.12%) | 7,299 |
18 Aug 2023 | INR | 2,294.55 | 2,295.65 | 2,268.35 | 2,275.75 | 2,275.75 | -18.8 (-0.82%) | 7,638 |
17 Aug 2023 | INR | 2,301 | 2,312.95 | 2,288.9 | 2,294.55 | 2,294.55 | -6.4 (-0.28%) | 6,214 |
16 Aug 2023 | INR | 2,269 | 2,305 | 2,259.6 | 2,300.95 | 2,300.95 | +8.7 (+0.38%) | 26,573 |
14 Aug 2023 | INR | 2,284.05 | 2,296.9 | 2,263.9 | 2,292.25 | 2,292.25 | -5.55 (-0.24%) | 21,564 |
11 Aug 2023 | INR | 2,293.1 | 2,314.7 | 2,262.65 | 2,297.8 | 2,297.8 | +4.75 (+0.21%) | 17,030 |
10 Aug 2023 | INR | 2,309.6 | 2,312.5 | 2,290 | 2,293.05 | 2,293.05 | -5.65 (-0.25%) | 6,679 |
9 Aug 2023 | INR | 2,260.05 | 2,312.05 | 2,260.05 | 2,298.7 | 2,298.7 | +21.55 (+0.95%) | 13,152 |
8 Aug 2023 | INR | 2,268.05 | 2,286.65 | 2,258.55 | 2,277.15 | 2,277.15 | -7.3 (-0.32%) | 28,317 |
7 Aug 2023 | INR | 2,279.95 | 2,295.4 | 2,265 | 2,284.45 | 2,284.45 | +17.9 (+0.79%) | 11,030 |
4 Aug 2023 | INR | 2,264 | 2,280 | 2,259.95 | 2,266.55 | 2,266.55 | +4.35 (+0.19%) | 25,378 |
3 Aug 2023 | INR | 2,265.2 | 2,271.05 | 2,247.05 | 2,262.2 | 2,262.2 | -3 (-0.13%) | 8,357 |
2 Aug 2023 | INR | 2,249.05 | 2,292 | 2,231.9 | 2,265.2 | 2,265.2 | +13.8 (+0.61%) | 94,086 |
1 Aug 2023 | INR | 2,185 | 2,259 | 2,167.7 | 2,251.4 | 2,251.4 | +81.75 (+3.77%) | 29,072 |
31 Jul 2023 | INR | 2,189.5 | 2,189.5 | 2,161.85 | 2,169.65 | 2,169.65 | -0.1 (0.0%) | 12,338 |
28 Jul 2023 | INR | 2,178.85 | 2,187 | 2,155.6 | 2,169.75 | 2,169.75 | +7.45 (+0.34%) | 28,613 |
27 Jul 2023 | INR | 2,150.55 | 2,169 | 2,140.05 | 2,162.3 | 2,162.3 | +17.25 (+0.80%) | 45,422 |
26 Jul 2023 | INR | 2,144.2 | 2,162.65 | 2,110.7 | 2,145.05 | 2,145.05 | -18.05 (-0.83%) | 121,513 |
25 Jul 2023 | INR | 2,069.95 | 2,183.8 | 2,050 | 2,163.1 | 2,163.1 | +18.9 (+0.88%) | 63,817 |
24 Jul 2023 | INR | 2,234.95 | 2,234.95 | 2,129.45 | 2,144.2 | 2,144.2 | -69.8 (-3.15%) | 98,306 |
21 Jul 2023 | INR | 2,211.95 | 2,249.9 | 2,195 | 2,214 | 2,214 | -28.2 (-1.26%) | 14,369 |
20 Jul 2023 | INR | 2,250 | 2,259 | 2,236.15 | 2,242.2 | 2,242.2 | -1.1 (-0.05%) | 27,864 |