Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 2,747.5 | 2,777 | 2,720 | 2,736.55 | 2,736.55 | -10.95 (-0.40%) | 9,804 |
31 Aug 2023 | INR | 2,785 | 2,790 | 2,730 | 2,747.5 | 2,747.5 | -25.25 (-0.91%) | 6,621 |
30 Aug 2023 | INR | 2,759 | 2,790.9 | 2,733.6 | 2,772.75 | 2,772.75 | +41.95 (+1.54%) | 14,245 |
29 Aug 2023 | INR | 2,708 | 2,749 | 2,708 | 2,730.8 | 2,730.8 | +24.2 (+0.89%) | 7,221 |
28 Aug 2023 | INR | 2,764.65 | 2,790.95 | 2,681.8 | 2,706.6 | 2,706.6 | -58.05 (-2.10%) | 16,720 |
25 Aug 2023 | INR | 2,780 | 2,782.3 | 2,752.6 | 2,764.65 | 2,764.65 | -4.3 (-0.16%) | 5,603 |
24 Aug 2023 | INR | 2,814.45 | 2,873.95 | 2,756.15 | 2,768.95 | 2,768.95 | -20.7 (-0.74%) | 10,686 |
23 Aug 2023 | INR | 2,812.85 | 2,845.95 | 2,781 | 2,789.65 | 2,789.65 | -11.15 (-0.40%) | 7,929 |
22 Aug 2023 | INR | 2,798.4 | 2,834.95 | 2,782.05 | 2,800.8 | 2,800.8 | +5.45 (+0.19%) | 10,976 |
21 Aug 2023 | INR | 2,815 | 2,826.6 | 2,775.05 | 2,795.35 | 2,795.35 | -31.3 (-1.11%) | 5,933 |
18 Aug 2023 | INR | 2,849.25 | 2,849.25 | 2,796.35 | 2,826.65 | 2,826.65 | -22.6 (-0.79%) | 6,820 |
17 Aug 2023 | INR | 2,904.8 | 2,965.2 | 2,830 | 2,849.25 | 2,849.25 | -24.4 (-0.85%) | 17,817 |
16 Aug 2023 | INR | 2,785.7 | 2,924.75 | 2,779.9 | 2,873.65 | 2,873.65 | +62.3 (+2.22%) | 22,066 |
14 Aug 2023 | INR | 2,820.25 | 2,826 | 2,750.45 | 2,811.35 | 2,811.35 | -7.7 (-0.27%) | 9,464 |
11 Aug 2023 | INR | 2,828 | 2,834.3 | 2,801 | 2,819.05 | 2,819.05 | +4.3 (+0.15%) | 12,226 |
10 Aug 2023 | INR | 2,779 | 2,841.45 | 2,760.05 | 2,814.75 | 2,814.75 | +35.75 (+1.29%) | 13,644 |
9 Aug 2023 | INR | 2,811.4 | 2,836 | 2,760.15 | 2,779 | 2,779 | -27.25 (-0.97%) | 12,525 |
8 Aug 2023 | INR | 2,843 | 2,843 | 2,768.8 | 2,806.25 | 2,806.25 | -23.7 (-0.84%) | 15,836 |
7 Aug 2023 | INR | 2,848 | 2,857.15 | 2,802.05 | 2,829.95 | 2,829.95 | +7.15 (+0.25%) | 9,999 |
4 Aug 2023 | INR | 2,940 | 2,940 | 2,812.05 | 2,822.8 | 2,822.8 | -77.05 (-2.66%) | 21,671 |
3 Aug 2023 | INR | 2,755.45 | 2,930.85 | 2,755.45 | 2,899.85 | 2,899.85 | +118.8 (+4.27%) | 149,660 |
2 Aug 2023 | INR | 2,836.8 | 2,843.95 | 2,719.75 | 2,781.05 | 2,781.05 | -41.65 (-1.48%) | 19,868 |
1 Aug 2023 | INR | 2,772 | 2,879.7 | 2,758.9 | 2,822.7 | 2,822.7 | +47.5 (+1.71%) | 36,875 |
31 Jul 2023 | INR | 2,719.4 | 2,784.9 | 2,719.4 | 2,775.2 | 2,775.2 | +55.85 (+2.05%) | 45,639 |
28 Jul 2023 | INR | 2,733.1 | 2,792.25 | 2,708.6 | 2,719.35 | 2,719.35 | -23.45 (-0.85%) | 27,414 |
27 Jul 2023 | INR | 2,688 | 2,764 | 2,672.15 | 2,742.8 | 2,742.8 | +30.15 (+1.11%) | 23,186 |
26 Jul 2023 | INR | 2,668.4 | 2,722.85 | 2,645.55 | 2,712.65 | 2,712.65 | +67.75 (+2.56%) | 22,012 |
25 Jul 2023 | INR | 2,659.1 | 2,689 | 2,620 | 2,644.9 | 2,644.9 | -14.2 (-0.53%) | 12,222 |
24 Jul 2023 | INR | 2,655.45 | 2,695.6 | 2,645.15 | 2,659.1 | 2,659.1 | -23.15 (-0.86%) | 9,825 |
21 Jul 2023 | INR | 2,685.55 | 2,700.8 | 2,646.15 | 2,682.25 | 2,682.25 | -9.3 (-0.35%) | 7,004 |