Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | INR | 4,843.95 | 4,849.85 | 4,762.6 | 4,820.6 | 4,820.6 | +14.2 (+0.30%) | 305,478 |
11 Sep 2023 | INR | 4,779 | 4,810 | 4,763 | 4,806.4 | 4,806.4 | +46.85 (+0.98%) | 151,600 |
8 Sep 2023 | INR | 4,717.2 | 4,784.6 | 4,702.7 | 4,759.55 | 4,759.55 | +42.35 (+0.90%) | 209,769 |
7 Sep 2023 | INR | 4,679 | 4,725 | 4,655 | 4,717.2 | 4,717.2 | +33.4 (+0.71%) | 319,934 |
6 Sep 2023 | INR | 4,701.5 | 4,710 | 4,666.7 | 4,683.8 | 4,683.8 | -17.8 (-0.38%) | 224,928 |
5 Sep 2023 | INR | 4,639 | 4,735 | 4,635.35 | 4,701.6 | 4,701.6 | +64.45 (+1.39%) | 353,620 |
4 Sep 2023 | INR | 4,683 | 4,689.4 | 4,622.4 | 4,637.15 | 4,637.15 | -31.3 (-0.67%) | 328,037 |
1 Sep 2023 | INR | 4,622.4 | 4,699 | 4,619 | 4,668.45 | 4,668.45 | +54.65 (+1.18%) | 456,071 |
31 Aug 2023 | INR | 4,675 | 4,703.05 | 4,602.2 | 4,613.8 | 4,613.8 | -61.2 (-1.31%) | 479,424 |
30 Aug 2023 | INR | 4,688.95 | 4,720.8 | 4,661.6 | 4,675 | 4,675 | +10.45 (+0.22%) | 370,690 |
29 Aug 2023 | INR | 4,615 | 4,671 | 4,605.05 | 4,664.55 | 4,664.55 | +64.1 (+1.39%) | 320,941 |
28 Aug 2023 | INR | 4,586.5 | 4,620 | 4,586 | 4,600.45 | 4,600.45 | +16.4 (+0.36%) | 283,469 |
25 Aug 2023 | INR | 4,624 | 4,646.9 | 4,569.75 | 4,584.05 | 4,584.05 | -46.1 (-1.00%) | 293,384 |
24 Aug 2023 | INR | 4,689 | 4,727.1 | 4,574.45 | 4,630.15 | 4,630.15 | -30.6 (-0.66%) | 433,867 |
23 Aug 2023 | INR | 4,640 | 4,666.35 | 4,619 | 4,660.75 | 4,660.75 | +32.35 (+0.70%) | 263,771 |
22 Aug 2023 | INR | 4,617.95 | 4,636.55 | 4,601.65 | 4,628.4 | 4,628.4 | +17.55 (+0.38%) | 96,290 |
21 Aug 2023 | INR | 4,603 | 4,629.95 | 4,592.8 | 4,610.85 | 4,610.85 | -4.7 (-0.10%) | 118,491 |
18 Aug 2023 | INR | 4,649.55 | 4,649.55 | 4,595.3 | 4,615.55 | 4,615.55 | -42.3 (-0.91%) | 243,546 |
17 Aug 2023 | INR | 4,576.05 | 4,668.45 | 4,576.05 | 4,657.85 | 4,657.85 | +57.25 (+1.24%) | 311,184 |
16 Aug 2023 | INR | 4,577 | 4,615 | 4,559.75 | 4,600.6 | 4,600.6 | -16.1 (-0.35%) | 188,763 |
14 Aug 2023 | INR | 4,576 | 4,633.7 | 4,541 | 4,616.7 | 4,616.7 | +17.65 (+0.38%) | 154,258 |
11 Aug 2023 | INR | 4,636.6 | 4,650 | 4,581.6 | 4,599.05 | 4,599.05 | -37.55 (-0.81%) | 274,197 |
10 Aug 2023 | INR | 4,670 | 4,708.4 | 4,628.8 | 4,636.6 | 4,636.6 | -29.95 (-0.64%) | 330,123 |
9 Aug 2023 | INR | 4,650.5 | 4,689.8 | 4,616.1 | 4,666.55 | 4,666.55 | +16.4 (+0.35%) | 282,034 |
8 Aug 2023 | INR | 4,670.1 | 4,698 | 4,637.1 | 4,650.15 | 4,650.15 | -19.95 (-0.43%) | 487,053 |
7 Aug 2023 | INR | 4,743.55 | 4,743.55 | 4,665 | 4,670.1 | 4,670.1 | -41.9 (-0.89%) | 436,542 |
4 Aug 2023 | INR | 4,830 | 4,864.2 | 4,700 | 4,712 | 4,712 | -114.3 (-2.37%) | 451,262 |
3 Aug 2023 | INR | 4,837 | 4,913.65 | 4,806 | 4,826.3 | 4,826.3 | -5.8 (-0.12%) | 418,365 |
2 Aug 2023 | INR | 4,913.4 | 4,937.95 | 4,821.25 | 4,832.1 | 4,832.1 | -91.85 (-1.87%) | 249,795 |
1 Aug 2023 | INR | 4,941.75 | 4,978.65 | 4,899.15 | 4,923.95 | 4,923.95 | -7.45 (-0.15%) | 0 |