Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | INR | 4,339.45 | 4,450 | 4,315.1 | 4,440.8 | 4,440.8 | +131.5 (+3.05%) | 306,150 |
4 Sep 2023 | INR | 4,300 | 4,328 | 4,245.25 | 4,309.3 | 4,309.3 | +17.85 (+0.42%) | 298,300 |
1 Sep 2023 | INR | 4,381.35 | 4,399 | 4,271 | 4,291.45 | 4,291.45 | -90.1 (-2.06%) | 164,900 |
31 Aug 2023 | INR | 4,360 | 4,390 | 4,346 | 4,381.55 | 4,381.55 | +35.6 (+0.82%) | 432,110 |
30 Aug 2023 | INR | 4,335 | 4,365 | 4,323.5 | 4,345.95 | 4,345.95 | +27.1 (+0.63%) | 187,240 |
29 Aug 2023 | INR | 4,274.9 | 4,329.95 | 4,244.1 | 4,318.85 | 4,318.85 | +54.75 (+1.28%) | 187,720 |
28 Aug 2023 | INR | 4,259.9 | 4,310 | 4,245 | 4,264.1 | 4,264.1 | +19.6 (+0.46%) | 197,680 |
25 Aug 2023 | INR | 4,339.95 | 4,345 | 4,220.2 | 4,244.5 | 4,244.5 | -92.45 (-2.13%) | 220,480 |
24 Aug 2023 | INR | 4,334 | 4,390 | 4,316.25 | 4,336.95 | 4,336.95 | +34.35 (+0.80%) | 233,680 |
23 Aug 2023 | INR | 4,344 | 4,347.1 | 4,293.8 | 4,302.6 | 4,302.6 | -21.7 (-0.50%) | 144,210 |
22 Aug 2023 | INR | 4,339.75 | 4,339.75 | 4,286 | 4,324.3 | 4,324.3 | +7.1 (+0.16%) | 216,570 |
21 Aug 2023 | INR | 4,298.8 | 4,331.2 | 4,251 | 4,317.2 | 4,317.2 | +37.7 (+0.88%) | 294,750 |
18 Aug 2023 | INR | 4,314.8 | 4,343.45 | 4,270 | 4,279.5 | 4,279.5 | -34.2 (-0.79%) | 230,500 |
17 Aug 2023 | INR | 4,309.85 | 4,341.9 | 4,275.55 | 4,313.7 | 4,313.7 | +13.85 (+0.32%) | 183,880 |
16 Aug 2023 | INR | 4,354.7 | 4,400 | 4,255.1 | 4,299.85 | 4,299.85 | -54.85 (-1.26%) | 295,770 |
14 Aug 2023 | INR | 4,500 | 4,500 | 4,254.2 | 4,354.7 | 4,354.7 | -171.95 (-3.80%) | 753,930 |
11 Aug 2023 | INR | 4,516.55 | 4,559 | 4,487 | 4,526.65 | 4,526.65 | +21.55 (+0.48%) | 212,150 |
10 Aug 2023 | INR | 4,519.85 | 4,550 | 4,479.1 | 4,505.1 | 4,505.1 | -15.85 (-0.35%) | 169,630 |
9 Aug 2023 | INR | 4,487.9 | 4,557 | 4,415.55 | 4,520.95 | 4,520.95 | +44.3 (+0.99%) | 392,320 |
8 Aug 2023 | INR | 4,547.95 | 4,547.95 | 4,445 | 4,476.65 | 4,476.65 | -49.3 (-1.09%) | 151,130 |
7 Aug 2023 | INR | 4,460.25 | 4,541.15 | 4,417.6 | 4,525.95 | 4,525.95 | +87.9 (+1.98%) | 235,870 |
4 Aug 2023 | INR | 4,311 | 4,449 | 4,311 | 4,438.05 | 4,438.05 | +65.1 (+1.49%) | 199,490 |
3 Aug 2023 | INR | 4,408 | 4,438 | 4,325 | 4,372.95 | 4,372.95 | -35.05 (-0.80%) | 195,940 |
2 Aug 2023 | INR | 4,508 | 4,557 | 4,380 | 4,408 | 4,408 | -111.65 (-2.47%) | 217,960 |
1 Aug 2023 | INR | 4,578.75 | 4,589.3 | 4,498 | 4,519.65 | 4,519.65 | -33.15 (-0.73%) | 119,690 |
31 Jul 2023 | INR | 4,505.55 | 4,608 | 4,505.55 | 4,552.8 | 4,552.8 | +36.6 (+0.81%) | 254,120 |
28 Jul 2023 | INR | 4,424.95 | 4,541.95 | 4,410.25 | 4,516.2 | 4,516.2 | +116.1 (+2.64%) | 415,070 |
27 Jul 2023 | INR | 4,402 | 4,491.55 | 4,368 | 4,400.1 | 4,400.1 | +1.6 (+0.04%) | 334,730 |
26 Jul 2023 | INR | 4,335.35 | 4,420.45 | 4,331.45 | 4,398.5 | 4,398.5 | +65.4 (+1.51%) | 214,950 |
25 Jul 2023 | INR | 4,335 | 4,369.45 | 4,271.15 | 4,333.1 | 4,333.1 | +11.05 (+0.26%) | 230,780 |