Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 101.14 | 103 | 99.94 | 101.84 | 101.84 | +0.71 (+0.70%) | 48,494 |
30 Aug 2023 | INR | 102.79 | 102.92 | 100.75 | 101.13 | 101.13 | -0.31 (-0.31%) | 140,337 |
29 Aug 2023 | INR | 100.2 | 104.04 | 100.2 | 101.44 | 101.44 | +1.43 (+1.43%) | 88,074 |
28 Aug 2023 | INR | 99.24 | 101.4 | 99.24 | 100.01 | 100.01 | +0.77 (+0.78%) | 117,695 |
25 Aug 2023 | INR | 101.8 | 103.3 | 98.55 | 99.24 | 99.24 | -3.11 (-3.04%) | 180,451 |
24 Aug 2023 | INR | 102.76 | 104.31 | 101.8 | 102.35 | 102.35 | +0.05 (+0.05%) | 103,709 |
23 Aug 2023 | INR | 103.29 | 103.84 | 101.62 | 102.3 | 102.3 | +0.6 (+0.59%) | 140,137 |
22 Aug 2023 | INR | 101 | 104.99 | 101 | 101.7 | 101.7 | +0.98 (+0.97%) | 237,657 |
21 Aug 2023 | INR | 100.18 | 102.24 | 99.75 | 100.72 | 100.72 | +0.65 (+0.65%) | 92,743 |
18 Aug 2023 | INR | 102.94 | 102.94 | 98.5 | 100.07 | 100.07 | -2.11 (-2.06%) | 371,741 |
17 Aug 2023 | INR | 94.5 | 104.21 | 94.5 | 102.18 | 102.18 | +7.68 (+8.13%) | 909,137 |
16 Aug 2023 | INR | 91.05 | 94.75 | 90 | 94.5 | 94.5 | +3.45 (+3.79%) | 105,312 |
14 Aug 2023 | INR | 95.01 | 95.16 | 88.97 | 91.05 | 91.05 | -1.76 (-1.90%) | 364,192 |
11 Aug 2023 | INR | 91.73 | 97 | 90.8 | 92.81 | 92.81 | -6.06 (-6.13%) | 479,226 |
10 Aug 2023 | INR | 100.81 | 101.6 | 97.65 | 98.87 | 98.87 | -1.05 (-1.05%) | 364,774 |
9 Aug 2023 | INR | 102.31 | 103.52 | 98.33 | 99.92 | 99.92 | -2.38 (-2.33%) | 109,425 |
8 Aug 2023 | INR | 104.2 | 104.24 | 101.37 | 102.3 | 102.3 | -1.95 (-1.87%) | 135,360 |
7 Aug 2023 | INR | 101.77 | 105.3 | 101.22 | 104.25 | 104.25 | +1.09 (+1.06%) | 212,680 |
4 Aug 2023 | INR | 105.51 | 106.75 | 101.94 | 103.16 | 103.16 | -2.45 (-2.32%) | 366,214 |
3 Aug 2023 | INR | 104.79 | 106.39 | 103.22 | 105.61 | 105.61 | +2.05 (+1.98%) | 162,907 |
2 Aug 2023 | INR | 98.09 | 106.84 | 98.09 | 103.56 | 103.56 | +4.76 (+4.82%) | 937,248 |
1 Aug 2023 | INR | 98.09 | 101.98 | 98.09 | 98.8 | 98.8 | -1.06 (-1.06%) | 216,684 |
31 Jul 2023 | INR | 97.51 | 101.1 | 97.51 | 99.86 | 99.86 | +1.56 (+1.59%) | 325,189 |
28 Jul 2023 | INR | 98.55 | 99 | 96.5 | 98.3 | 98.3 | -0.16 (-0.16%) | 84,529 |
27 Jul 2023 | INR | 98.6 | 99.33 | 95.5 | 98.46 | 98.46 | +0.27 (+0.27%) | 69,398 |
26 Jul 2023 | INR | 98.99 | 99.4 | 96.8 | 98.19 | 98.19 | +0.75 (+0.77%) | 339,037 |
25 Jul 2023 | INR | 95.69 | 99.3 | 94.95 | 97.44 | 97.44 | +3.01 (+3.19%) | 292,445 |
24 Jul 2023 | INR | 92.06 | 95.51 | 92.06 | 94.43 | 94.43 | +1.61 (+1.73%) | 228,610 |
21 Jul 2023 | INR | 91.02 | 94.03 | 91.02 | 92.82 | 92.82 | +0.28 (+0.30%) | 101,372 |
20 Jul 2023 | INR | 92.7 | 93.7 | 92.12 | 92.54 | 92.54 | -0.39 (-0.42%) | 263,162 |