Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 1,088 | 1,103.9 | 1,066 | 1,092 | 1,092 | +8.1 (+0.75%) | 183,260 |
1 Sep 2023 | INR | 1,101.35 | 1,105 | 1,076.55 | 1,083.9 | 1,083.9 | -8.75 (-0.80%) | 121,355 |
31 Aug 2023 | INR | 1,104.95 | 1,109.3 | 1,084.55 | 1,092.65 | 1,092.65 | +0.55 (+0.05%) | 100,830 |
30 Aug 2023 | INR | 1,092.7 | 1,106.95 | 1,085.8 | 1,092.1 | 1,092.1 | +1.65 (+0.15%) | 99,570 |
29 Aug 2023 | INR | 1,098.95 | 1,109 | 1,083.35 | 1,090.45 | 1,090.45 | -1.75 (-0.16%) | 113,400 |
28 Aug 2023 | INR | 1,082.9 | 1,110 | 1,080 | 1,092.2 | 1,092.2 | +34.35 (+3.25%) | 363,750 |
25 Aug 2023 | INR | 1,071 | 1,090 | 1,046.8 | 1,057.85 | 1,057.85 | +8.2 (+0.78%) | 141,295 |
24 Aug 2023 | INR | 1,085 | 1,085 | 1,046.1 | 1,049.65 | 1,049.65 | -15.15 (-1.42%) | 103,665 |
23 Aug 2023 | INR | 1,098 | 1,099 | 1,062 | 1,064.8 | 1,064.8 | -18.65 (-1.72%) | 136,350 |
22 Aug 2023 | INR | 1,095.6 | 1,103.9 | 1,080 | 1,083.45 | 1,083.45 | -6.65 (-0.61%) | 97,340 |
21 Aug 2023 | INR | 1,092.4 | 1,119.95 | 1,081.15 | 1,090.1 | 1,090.1 | -2.3 (-0.21%) | 229,005 |
18 Aug 2023 | INR | 1,120 | 1,120.3 | 1,080 | 1,092.4 | 1,092.4 | -19.9 (-1.79%) | 118,075 |
17 Aug 2023 | INR | 1,106.9 | 1,120 | 1,099.05 | 1,112.3 | 1,112.3 | +14.75 (+1.34%) | 124,250 |
16 Aug 2023 | INR | 1,088.75 | 1,115 | 1,081.05 | 1,097.55 | 1,097.55 | +8.8 (+0.81%) | 114,415 |
14 Aug 2023 | INR | 1,097.6 | 1,126.2 | 1,080.7 | 1,088.75 | 1,088.75 | -0.65 (-0.06%) | 295,750 |
11 Aug 2023 | INR | 1,087.5 | 1,104 | 1,072.05 | 1,089.4 | 1,089.4 | +12.9 (+1.20%) | 73,015 |
10 Aug 2023 | INR | 1,101.5 | 1,111.95 | 1,074.05 | 1,076.5 | 1,076.5 | -14.2 (-1.30%) | 147,560 |
9 Aug 2023 | INR | 1,070 | 1,118 | 1,066 | 1,090.7 | 1,090.7 | +18.3 (+1.71%) | 193,515 |
8 Aug 2023 | INR | 1,134 | 1,162.45 | 1,015 | 1,072.4 | 1,072.4 | -26.4 (-2.40%) | 927,295 |
7 Aug 2023 | INR | 1,098.15 | 1,144.7 | 1,088.25 | 1,098.8 | 1,098.8 | +3.85 (+0.35%) | 280,055 |
4 Aug 2023 | INR | 1,078.7 | 1,123 | 1,075.3 | 1,094.95 | 1,094.95 | +21.65 (+2.02%) | 125,875 |
3 Aug 2023 | INR | 1,071.75 | 1,079.45 | 1,057.75 | 1,073.3 | 1,073.3 | +1.5 (+0.14%) | 42,710 |
2 Aug 2023 | INR | 1,098.25 | 1,098.35 | 1,043 | 1,071.8 | 1,071.8 | -20.95 (-1.92%) | 93,040 |
1 Aug 2023 | INR | 1,108 | 1,112.95 | 1,089.45 | 1,092.75 | 1,092.75 | -4.25 (-0.39%) | 80,270 |
31 Jul 2023 | INR | 1,061.6 | 1,100 | 1,061.6 | 1,097 | 1,097 | +30.7 (+2.88%) | 87,935 |
28 Jul 2023 | INR | 1,070.75 | 1,093.2 | 1,050 | 1,066.3 | 1,066.3 | +5 (+0.47%) | 108,975 |
27 Jul 2023 | INR | 1,085 | 1,088.5 | 1,055.1 | 1,061.3 | 1,061.3 | -11.2 (-1.04%) | 41,185 |
26 Jul 2023 | INR | 1,078.1 | 1,108.85 | 1,065 | 1,072.5 | 1,072.5 | -3.6 (-0.33%) | 55,555 |
25 Jul 2023 | INR | 1,085.05 | 1,131 | 1,071 | 1,076.1 | 1,076.1 | -18.8 (-1.72%) | 178,270 |
24 Jul 2023 | INR | 1,089.05 | 1,110 | 1,082 | 1,094.9 | 1,094.9 | +14.5 (+1.34%) | 113,665 |