Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 1,494 | 1,518.7 | 1,487.35 | 1,514.5 | 1,514.5 | +25.6 (+1.72%) | 904,596 |
31 Aug 2023 | INR | 1,501.05 | 1,507.8 | 1,480.2 | 1,488.9 | 1,488.9 | -12.6 (-0.84%) | 1,542,837 |
30 Aug 2023 | INR | 1,510 | 1,518.85 | 1,499 | 1,501.5 | 1,501.5 | -1.95 (-0.13%) | 700,372 |
29 Aug 2023 | INR | 1,509.85 | 1,514 | 1,497.25 | 1,503.45 | 1,503.45 | +3.55 (+0.24%) | 1,377,001 |
28 Aug 2023 | INR | 1,513.5 | 1,514 | 1,487 | 1,499.9 | 1,499.9 | -4 (-0.27%) | 1,066,459 |
25 Aug 2023 | INR | 1,468.6 | 1,509.5 | 1,465.65 | 1,503.9 | 1,503.9 | +35.3 (+2.40%) | 3,624,097 |
24 Aug 2023 | INR | 1,480 | 1,492 | 1,465 | 1,468.6 | 1,468.6 | -1.5 (-0.10%) | 847,606 |
23 Aug 2023 | INR | 1,474 | 1,474 | 1,458.05 | 1,470.1 | 1,470.1 | +2.3 (+0.16%) | 961,649 |
22 Aug 2023 | INR | 1,485 | 1,494 | 1,464.35 | 1,467.8 | 1,467.8 | -10.5 (-0.71%) | 1,557,523 |
21 Aug 2023 | INR | 1,455 | 1,484.5 | 1,451 | 1,478.3 | 1,478.3 | +18.15 (+1.24%) | 1,498,685 |
18 Aug 2023 | INR | 1,470 | 1,478.3 | 1,456 | 1,460.15 | 1,460.15 | -16.7 (-1.13%) | 1,053,734 |
17 Aug 2023 | INR | 1,473 | 1,480 | 1,465.4 | 1,476.85 | 1,476.85 | +7 (+0.48%) | 1,048,714 |
16 Aug 2023 | INR | 1,482 | 1,482 | 1,463 | 1,469.85 | 1,469.85 | -12.2 (-0.82%) | 834,135 |
14 Aug 2023 | INR | 1,496 | 1,497.95 | 1,467.05 | 1,482.05 | 1,482.05 | -21.95 (-1.46%) | 1,549,409 |
11 Aug 2023 | INR | 1,518.95 | 1,521.8 | 1,497.65 | 1,504 | 1,504 | -15.4 (-1.01%) | 792,201 |
10 Aug 2023 | INR | 1,512.55 | 1,529.75 | 1,505.1 | 1,519.4 | 1,519.4 | +2.8 (+0.18%) | 900,666 |
9 Aug 2023 | INR | 1,525 | 1,529.75 | 1,505 | 1,516.6 | 1,516.6 | +0.85 (+0.06%) | 1,065,831 |
8 Aug 2023 | INR | 1,509.5 | 1,520.3 | 1,492.9 | 1,515.75 | 1,515.75 | +7.35 (+0.49%) | 1,409,271 |
7 Aug 2023 | INR | 1,498 | 1,512.25 | 1,485 | 1,508.4 | 1,508.4 | +22.1 (+1.49%) | 1,228,780 |
4 Aug 2023 | INR | 1,501.95 | 1,507.35 | 1,470.75 | 1,486.3 | 1,486.3 | -7.35 (-0.49%) | 2,703,607 |
3 Aug 2023 | INR | 1,522.9 | 1,522.9 | 1,477.8 | 1,493.65 | 1,493.65 | -33.35 (-2.18%) | 2,785,017 |
2 Aug 2023 | INR | 1,572 | 1,572.35 | 1,524 | 1,527 | 1,527 | -45.35 (-2.88%) | 2,170,178 |
1 Aug 2023 | INR | 1,598.3 | 1,599.95 | 1,569.65 | 1,572.35 | 1,572.35 | -25.95 (-1.62%) | 1,641,917 |
31 Jul 2023 | INR | 1,565.8 | 1,602.8 | 1,565.8 | 1,598.3 | 1,598.3 | +13.45 (+0.85%) | 1,323,373 |
28 Jul 2023 | INR | 1,625 | 1,630 | 1,568.4 | 1,584.85 | 1,584.85 | -29.7 (-1.84%) | 3,285,744 |
27 Jul 2023 | INR | 1,641.5 | 1,662.7 | 1,602 | 1,614.55 | 1,614.55 | -11.9 (-0.73%) | 3,402,069 |
26 Jul 2023 | INR | 1,649.4 | 1,664.9 | 1,618.05 | 1,626.45 | 1,626.45 | -22.4 (-1.36%) | 2,225,230 |
25 Jul 2023 | INR | 1,664.9 | 1,664.9 | 1,635.05 | 1,648.85 | 1,648.85 | -8.65 (-0.52%) | 1,378,736 |
24 Jul 2023 | INR | 1,630 | 1,660 | 1,622 | 1,657.5 | 1,657.5 | +24.65 (+1.51%) | 1,455,663 |
21 Jul 2023 | INR | 1,633 | 1,645 | 1,620.3 | 1,632.85 | 1,632.85 | -2.95 (-0.18%) | 1,149,031 |