Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 3,241.1 | 3,264.2 | 3,217.1 | 3,259.55 | 3,259.55 | +3.45 (+0.11%) | 650,130 |
31 Aug 2023 | INR | 3,300.05 | 3,302 | 3,220 | 3,256.1 | 3,256.1 | -38.6 (-1.17%) | 1,600,000 |
30 Aug 2023 | INR | 3,301.3 | 3,302.85 | 3,276.4 | 3,294.7 | 3,294.7 | +9 (+0.27%) | 599,080 |
29 Aug 2023 | INR | 3,261 | 3,289 | 3,255.05 | 3,285.7 | 3,285.7 | +26 (+0.80%) | 533,160 |
28 Aug 2023 | INR | 3,264.95 | 3,272 | 3,231.05 | 3,259.7 | 3,259.7 | +0.4 (+0.01%) | 707,320 |
25 Aug 2023 | INR | 3,224.9 | 3,265 | 3,216.2 | 3,259.3 | 3,259.3 | +33.7 (+1.04%) | 1,360,000 |
24 Aug 2023 | INR | 3,185 | 3,232.9 | 3,170.9 | 3,225.6 | 3,225.6 | +56.8 (+1.79%) | 1,170,000 |
23 Aug 2023 | INR | 3,186 | 3,196 | 3,165.25 | 3,168.8 | 3,168.8 | -10.9 (-0.34%) | 370,810 |
22 Aug 2023 | INR | 3,198.6 | 3,198.6 | 3,171 | 3,179.7 | 3,179.7 | -2.6 (-0.08%) | 377,070 |
21 Aug 2023 | INR | 3,159.9 | 3,187.5 | 3,152.15 | 3,182.3 | 3,182.3 | +18.75 (+0.59%) | 353,330 |
18 Aug 2023 | INR | 3,174.9 | 3,185.5 | 3,155 | 3,163.55 | 3,163.55 | -19.7 (-0.62%) | 592,650 |
17 Aug 2023 | INR | 3,223.9 | 3,224 | 3,162 | 3,183.25 | 3,183.25 | -10.8 (-0.34%) | 873,390 |
16 Aug 2023 | INR | 3,194.9 | 3,208.85 | 3,176.9 | 3,194.05 | 3,194.05 | -8.55 (-0.27%) | 597,690 |
14 Aug 2023 | INR | 3,185.35 | 3,209.9 | 3,152.25 | 3,202.6 | 3,202.6 | +17.25 (+0.54%) | 815,530 |
11 Aug 2023 | INR | 3,237.9 | 3,248.95 | 3,180 | 3,185.35 | 3,185.35 | -52.55 (-1.62%) | 919,020 |
10 Aug 2023 | INR | 3,310 | 3,320 | 3,230 | 3,237.9 | 3,237.9 | -93.1 (-2.79%) | 1,250,000 |
9 Aug 2023 | INR | 3,332.55 | 3,356.95 | 3,303 | 3,331 | 3,331 | -17.05 (-0.51%) | 643,220 |
8 Aug 2023 | INR | 3,343 | 3,359.95 | 3,332.65 | 3,348.05 | 3,348.05 | +5.05 (+0.15%) | 500,260 |
7 Aug 2023 | INR | 3,316.05 | 3,350 | 3,316 | 3,343 | 3,343 | +3.35 (+0.10%) | 360,360 |
4 Aug 2023 | INR | 3,338.15 | 3,373.3 | 3,323 | 3,339.65 | 3,339.65 | +3.3 (+0.10%) | 519,250 |
3 Aug 2023 | INR | 3,370 | 3,379.95 | 3,317.95 | 3,336.35 | 3,336.35 | -26.55 (-0.79%) | 711,070 |
2 Aug 2023 | INR | 3,341.2 | 3,371.95 | 3,330.65 | 3,362.9 | 3,362.9 | +19.95 (+0.60%) | 857,220 |
1 Aug 2023 | INR | 3,372 | 3,385 | 3,338 | 3,342.95 | 3,342.95 | -34.4 (-1.02%) | 698,670 |
31 Jul 2023 | INR | 3,323.2 | 3,388 | 3,323.15 | 3,377.35 | 3,377.35 | -13.35 (-0.39%) | 933,890 |
28 Jul 2023 | INR | 3,375 | 3,399 | 3,364.5 | 3,390.7 | 3,390.7 | +21.3 (+0.63%) | 553,750 |
27 Jul 2023 | INR | 3,390 | 3,414 | 3,351 | 3,369.4 | 3,369.4 | -3.6 (-0.11%) | 874,080 |
26 Jul 2023 | INR | 3,399.85 | 3,413 | 3,365 | 3,373 | 3,373 | -27.4 (-0.81%) | 959,080 |
25 Jul 2023 | INR | 3,547.9 | 3,547.9 | 3,350 | 3,400.4 | 3,400.4 | -143.3 (-4.04%) | 2,560,000 |
24 Jul 2023 | INR | 3,506 | 3,568 | 3,498.5 | 3,543.7 | 3,543.7 | +26 (+0.74%) | 680,250 |
21 Jul 2023 | INR | 3,535.95 | 3,537.95 | 3,505 | 3,517.7 | 3,517.7 | -8.3 (-0.24%) | 857,980 |