Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,206.75 | 1,210 | 1,186.5 | 1,191.2 | 1,191.2 | -7.9 (-0.66%) | 2,021 |
30 Aug 2023 | INR | 1,214.95 | 1,220 | 1,195.1 | 1,199.1 | 1,199.1 | -15.2 (-1.25%) | 5,407 |
29 Aug 2023 | INR | 1,217.95 | 1,217.95 | 1,210.5 | 1,214.3 | 1,214.3 | +3.9 (+0.32%) | 650 |
28 Aug 2023 | INR | 1,224.1 | 1,224.1 | 1,201.1 | 1,210.4 | 1,210.4 | +1.9 (+0.16%) | 1,372 |
25 Aug 2023 | INR | 1,223.75 | 1,225.05 | 1,195.75 | 1,208.5 | 1,208.5 | -9.6 (-0.79%) | 1,816 |
24 Aug 2023 | INR | 1,222.75 | 1,224.75 | 1,216.2 | 1,218.1 | 1,218.1 | -4.85 (-0.40%) | 837 |
23 Aug 2023 | INR | 1,227.95 | 1,249.9 | 1,213.6 | 1,222.95 | 1,222.95 | +7.85 (+0.65%) | 1,422 |
22 Aug 2023 | INR | 1,222 | 1,225 | 1,192 | 1,215.1 | 1,215.1 | +9.05 (+0.75%) | 1,729 |
21 Aug 2023 | INR | 1,196.55 | 1,209.8 | 1,190.1 | 1,206.05 | 1,206.05 | -1.6 (-0.13%) | 1,718 |
18 Aug 2023 | INR | 1,213.05 | 1,250.9 | 1,196.95 | 1,207.65 | 1,207.65 | -8.3 (-0.68%) | 5,017 |
17 Aug 2023 | INR | 1,223 | 1,224 | 1,211.05 | 1,215.95 | 1,215.95 | -5.45 (-0.45%) | 919 |
16 Aug 2023 | INR | 1,228.5 | 1,229.85 | 1,216 | 1,221.4 | 1,221.4 | -4.7 (-0.38%) | 1,196 |
14 Aug 2023 | INR | 1,243 | 1,243 | 1,213.15 | 1,226.1 | 1,226.1 | -20.3 (-1.63%) | 2,400 |
11 Aug 2023 | INR | 1,265 | 1,265 | 1,242 | 1,246.4 | 1,246.4 | -4.25 (-0.34%) | 2,591 |
10 Aug 2023 | INR | 1,216.4 | 1,351.5 | 1,210 | 1,250.65 | 1,250.65 | +28.8 (+2.36%) | 33,983 |
9 Aug 2023 | INR | 1,220.9 | 1,225 | 1,210.1 | 1,221.85 | 1,221.85 | +5.1 (+0.42%) | 1,229 |
8 Aug 2023 | INR | 1,219.25 | 1,219.9 | 1,207.15 | 1,216.75 | 1,216.75 | +6.75 (+0.56%) | 1,140 |
7 Aug 2023 | INR | 1,230 | 1,231 | 1,200 | 1,210 | 1,210 | -13.9 (-1.14%) | 3,697 |
4 Aug 2023 | INR | 1,224 | 1,234.95 | 1,204.55 | 1,223.9 | 1,223.9 | -25.65 (-2.05%) | 3,751 |
3 Aug 2023 | INR | 1,269.5 | 1,269.5 | 1,241 | 1,249.55 | 1,249.55 | -7.5 (-0.60%) | 4,445 |
2 Aug 2023 | INR | 1,270.05 | 1,270.05 | 1,242 | 1,257.05 | 1,257.05 | -6.85 (-0.54%) | 2,071 |
1 Aug 2023 | INR | 1,267 | 1,267 | 1,249.6 | 1,263.9 | 1,263.9 | +9.75 (+0.78%) | 2,545 |
31 Jul 2023 | INR | 1,255.5 | 1,260 | 1,235 | 1,254.15 | 1,254.15 | +12.05 (+0.97%) | 3,077 |
28 Jul 2023 | INR | 1,249.95 | 1,264.45 | 1,232.3 | 1,242.1 | 1,242.1 | -3.5 (-0.28%) | 1,772 |
27 Jul 2023 | INR | 1,244 | 1,250.05 | 1,233.95 | 1,245.6 | 1,245.6 | +9.55 (+0.77%) | 2,007 |
26 Jul 2023 | INR | 1,250 | 1,250 | 1,229.95 | 1,236.05 | 1,236.05 | +3 (+0.24%) | 2,175 |
25 Jul 2023 | INR | 1,223.45 | 1,250.95 | 1,221.95 | 1,233.05 | 1,233.05 | +6.35 (+0.52%) | 2,471 |
24 Jul 2023 | INR | 1,220 | 1,238.95 | 1,220 | 1,226.7 | 1,226.7 | -0.15 (-0.01%) | 1,891 |
21 Jul 2023 | INR | 1,216.2 | 1,232.9 | 1,214 | 1,226.85 | 1,226.85 | +0.05 (+0.0%) | 2,383 |
20 Jul 2023 | INR | 1,232.2 | 1,233.75 | 1,225 | 1,226.8 | 1,226.8 | -2 (-0.16%) | 1,238 |