Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 1,942 | 1,956.55 | 1,905.1 | 1,911.1 | 1,911.1 | -42.95 (-2.20%) | 780,141 |
31 Aug 2023 | INR | 1,995.9 | 2,019 | 1,912.4 | 1,954.05 | 1,954.05 | -18.85 (-0.96%) | 17,916,345 |
30 Aug 2023 | INR | 1,978 | 2,005.05 | 1,966.1 | 1,972.9 | 1,972.9 | +10.5 (+0.54%) | 1,260,010 |
29 Aug 2023 | INR | 1,999.25 | 2,010 | 1,956 | 1,962.4 | 1,962.4 | -26.3 (-1.32%) | 1,260,238 |
28 Aug 2023 | INR | 1,984.25 | 2,040 | 1,981 | 1,988.7 | 1,988.7 | +4.55 (+0.23%) | 1,558,725 |
25 Aug 2023 | INR | 1,990 | 2,017.6 | 1,963.65 | 1,984.15 | 1,984.15 | -9.2 (-0.46%) | 1,196,631 |
24 Aug 2023 | INR | 2,040 | 2,050.6 | 1,983.55 | 1,993.35 | 1,993.35 | -24.75 (-1.23%) | 909,899 |
23 Aug 2023 | INR | 2,017 | 2,052 | 2,010.4 | 2,018.1 | 2,018.1 | +9 (+0.45%) | 1,078,815 |
22 Aug 2023 | INR | 1,985.95 | 2,025 | 1,980.4 | 2,009.1 | 2,009.1 | +27.9 (+1.41%) | 715,291 |
21 Aug 2023 | INR | 1,940.9 | 2,000 | 1,935 | 1,981.2 | 1,981.2 | +41.1 (+2.12%) | 816,060 |
18 Aug 2023 | INR | 1,987.4 | 1,987.4 | 1,920 | 1,940.1 | 1,940.1 | -51.6 (-2.59%) | 1,046,930 |
17 Aug 2023 | INR | 2,031.9 | 2,055 | 1,971.55 | 1,991.7 | 1,991.7 | -30.65 (-1.52%) | 1,034,879 |
16 Aug 2023 | INR | 1,987.95 | 2,034.9 | 1,966.75 | 2,022.35 | 2,022.35 | +32.9 (+1.65%) | 1,096,560 |
14 Aug 2023 | INR | 1,931.05 | 2,001.8 | 1,900 | 1,989.45 | 1,989.45 | +15.15 (+0.77%) | 900,596 |
11 Aug 2023 | INR | 1,999 | 1,999 | 1,936.3 | 1,974.3 | 1,974.3 | +0.15 (+0.01%) | 1,151,206 |
10 Aug 2023 | INR | 1,965 | 1,989.95 | 1,963.3 | 1,974.15 | 1,974.15 | -3.15 (-0.16%) | 386,802 |
9 Aug 2023 | INR | 1,980.4 | 1,999.9 | 1,955.4 | 1,977.3 | 1,977.3 | +11.8 (+0.60%) | 626,620 |
8 Aug 2023 | INR | 2,000 | 2,004.7 | 1,958.75 | 1,965.5 | 1,965.5 | -25.2 (-1.27%) | 441,489 |
7 Aug 2023 | INR | 2,037.95 | 2,037.95 | 1,985.5 | 1,990.7 | 1,990.7 | -34.95 (-1.73%) | 562,434 |
4 Aug 2023 | INR | 2,003 | 2,058 | 2,003 | 2,025.65 | 2,025.65 | +28.9 (+1.45%) | 1,141,954 |
3 Aug 2023 | INR | 1,970 | 2,005.5 | 1,970 | 1,996.75 | 1,996.75 | +16.4 (+0.83%) | 491,092 |
2 Aug 2023 | INR | 1,999.95 | 2,009.4 | 1,952 | 1,980.35 | 1,980.35 | -20.25 (-1.01%) | 828,024 |
1 Aug 2023 | INR | 1,990 | 2,041.05 | 1,981.1 | 2,000.6 | 2,000.6 | +31.25 (+1.59%) | 1,252,369 |
31 Jul 2023 | INR | 1,873.05 | 1,990 | 1,873.05 | 1,969.35 | 1,969.35 | +60.1 (+3.15%) | 910,329 |
28 Jul 2023 | INR | 1,906 | 1,928.15 | 1,892 | 1,909.25 | 1,909.25 | +8.5 (+0.45%) | 419,161 |
27 Jul 2023 | INR | 1,903.45 | 1,933.5 | 1,890.3 | 1,900.75 | 1,900.75 | +7.2 (+0.38%) | 765,508 |
26 Jul 2023 | INR | 1,887 | 1,921 | 1,878.25 | 1,893.55 | 1,893.55 | +6.55 (+0.35%) | 419,532 |
25 Jul 2023 | INR | 1,895 | 1,908.9 | 1,849.6 | 1,887 | 1,887 | -3.75 (-0.20%) | 353,977 |
24 Jul 2023 | INR | 1,923.95 | 1,948.5 | 1,884 | 1,890.75 | 1,890.75 | -31.65 (-1.65%) | 605,108 |
21 Jul 2023 | INR | 1,887.05 | 1,939 | 1,855.85 | 1,922.4 | 1,922.4 | +33.7 (+1.78%) | 753,246 |