Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 1,649 | 1,676.45 | 1,629.05 | 1,657.65 | 1,657.65 | +24.2 (+1.48%) | 33,961 |
31 Aug 2023 | INR | 1,660 | 1,660 | 1,602.25 | 1,633.45 | 1,633.45 | -8.35 (-0.51%) | 32,104 |
30 Aug 2023 | INR | 1,584.85 | 1,648.85 | 1,576.25 | 1,641.8 | 1,641.8 | +71.9 (+4.58%) | 73,488 |
29 Aug 2023 | INR | 1,505 | 1,582.7 | 1,502.9 | 1,569.9 | 1,569.9 | +76.35 (+5.11%) | 59,945 |
28 Aug 2023 | INR | 1,488.4 | 1,502 | 1,485 | 1,493.55 | 1,493.55 | +5.15 (+0.35%) | 10,153 |
25 Aug 2023 | INR | 1,489.1 | 1,495.3 | 1,475 | 1,488.4 | 1,488.4 | -2.3 (-0.15%) | 13,456 |
24 Aug 2023 | INR | 1,499.1 | 1,519 | 1,480.2 | 1,490.7 | 1,490.7 | -8.5 (-0.57%) | 19,815 |
23 Aug 2023 | INR | 1,491.25 | 1,535.95 | 1,491.25 | 1,499.2 | 1,499.2 | +3.2 (+0.21%) | 19,114 |
22 Aug 2023 | INR | 1,546 | 1,559.55 | 1,491 | 1,496 | 1,496 | -40.05 (-2.61%) | 35,455 |
21 Aug 2023 | INR | 1,499 | 1,544.6 | 1,489.4 | 1,536.05 | 1,536.05 | +52.6 (+3.55%) | 44,565 |
18 Aug 2023 | INR | 1,485.15 | 1,498.8 | 1,469.05 | 1,483.45 | 1,483.45 | -1.7 (-0.11%) | 13,776 |
17 Aug 2023 | INR | 1,426.6 | 1,494.05 | 1,422 | 1,485.15 | 1,485.15 | +58.55 (+4.10%) | 12,857 |
16 Aug 2023 | INR | 1,436.95 | 1,448.05 | 1,411.3 | 1,426.6 | 1,426.6 | -10.5 (-0.73%) | 20,998 |
14 Aug 2023 | INR | 1,430 | 1,445 | 1,410.05 | 1,437.1 | 1,437.1 | +10.8 (+0.76%) | 16,052 |
11 Aug 2023 | INR | 1,500 | 1,517.95 | 1,411.1 | 1,426.3 | 1,426.3 | -72.3 (-4.82%) | 45,302 |
10 Aug 2023 | INR | 1,521 | 1,521 | 1,462.05 | 1,498.6 | 1,498.6 | -11.1 (-0.74%) | 43,342 |
9 Aug 2023 | INR | 1,517 | 1,533.8 | 1,508 | 1,509.7 | 1,509.7 | +5.45 (+0.36%) | 8,752 |
8 Aug 2023 | INR | 1,511.25 | 1,519.3 | 1,500 | 1,504.25 | 1,504.25 | -4.55 (-0.30%) | 10,813 |
7 Aug 2023 | INR | 1,528.95 | 1,547.5 | 1,501.3 | 1,508.8 | 1,508.8 | -18.15 (-1.19%) | 16,783 |
4 Aug 2023 | INR | 1,564.95 | 1,565 | 1,521.4 | 1,526.95 | 1,526.95 | -26.7 (-1.72%) | 17,650 |
3 Aug 2023 | INR | 1,584.85 | 1,594.85 | 1,540 | 1,553.65 | 1,553.65 | -31.2 (-1.97%) | 14,264 |
2 Aug 2023 | INR | 1,581.75 | 1,610 | 1,577 | 1,584.85 | 1,584.85 | +3.1 (+0.20%) | 17,220 |
1 Aug 2023 | INR | 1,560 | 1,591 | 1,551.25 | 1,581.75 | 1,581.75 | +30.5 (+1.97%) | 11,630 |
31 Jul 2023 | INR | 1,540 | 1,562.25 | 1,536.2 | 1,551.25 | 1,551.25 | +15.05 (+0.98%) | 11,252 |
28 Jul 2023 | INR | 1,536.95 | 1,543.45 | 1,528.05 | 1,536.2 | 1,536.2 | -0.75 (-0.05%) | 7,337 |
27 Jul 2023 | INR | 1,540.7 | 1,557.95 | 1,526.1 | 1,536.95 | 1,536.95 | -3.75 (-0.24%) | 8,661 |
26 Jul 2023 | INR | 1,545.7 | 1,568.85 | 1,532.25 | 1,540.7 | 1,540.7 | -10.7 (-0.69%) | 14,653 |
25 Jul 2023 | INR | 1,542.3 | 1,605 | 1,530 | 1,551.4 | 1,551.4 | +11.3 (+0.73%) | 31,945 |
24 Jul 2023 | INR | 1,599.95 | 1,599.95 | 1,535 | 1,540.1 | 1,540.1 | -51.8 (-3.25%) | 20,606 |
21 Jul 2023 | INR | 1,580 | 1,600 | 1,580 | 1,591.9 | 1,591.9 | -4.85 (-0.30%) | 5,566 |