Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 1,264.9 | 1,268.9 | 1,239.65 | 1,244.95 | 1,244.95 | -8.45 (-0.67%) | 1,167,597 |
31 Aug 2023 | INR | 1,240.15 | 1,266.1 | 1,223.2 | 1,253.4 | 1,253.4 | +17.4 (+1.41%) | 3,103,295 |
30 Aug 2023 | INR | 1,234.7 | 1,256.8 | 1,231.15 | 1,236 | 1,236 | +5.8 (+0.47%) | 1,282,450 |
29 Aug 2023 | INR | 1,232 | 1,245.65 | 1,227.3 | 1,230.2 | 1,230.2 | -2.75 (-0.22%) | 1,209,087 |
28 Aug 2023 | INR | 1,212 | 1,237 | 1,211 | 1,232.95 | 1,232.95 | +20.95 (+1.73%) | 1,666,004 |
25 Aug 2023 | INR | 1,217.95 | 1,219.9 | 1,205 | 1,212 | 1,212 | -8 (-0.66%) | 887,533 |
24 Aug 2023 | INR | 1,235.2 | 1,239.65 | 1,217 | 1,220 | 1,220 | -13.6 (-1.10%) | 848,018 |
23 Aug 2023 | INR | 1,252.05 | 1,259.9 | 1,225.05 | 1,233.6 | 1,233.6 | +12.6 (+1.03%) | 2,562,635 |
22 Aug 2023 | INR | 1,233.8 | 1,240.25 | 1,218.05 | 1,221 | 1,221 | -12.5 (-1.01%) | 1,379,445 |
21 Aug 2023 | INR | 1,237.45 | 1,245.3 | 1,230.3 | 1,233.5 | 1,233.5 | +2.5 (+0.20%) | 1,101,408 |
18 Aug 2023 | INR | 1,239 | 1,257 | 1,231 | 1,231 | 1,231 | -14 (-1.12%) | 1,292,509 |
17 Aug 2023 | INR | 1,235 | 1,245.85 | 1,226.05 | 1,245 | 1,245 | +4.7 (+0.38%) | 1,855,386 |
16 Aug 2023 | INR | 1,231.55 | 1,246 | 1,226.05 | 1,240.3 | 1,240.3 | +7.3 (+0.59%) | 1,665,083 |
14 Aug 2023 | INR | 1,250.2 | 1,252 | 1,231.65 | 1,233 | 1,233 | -16.45 (-1.32%) | 830,936 |
11 Aug 2023 | INR | 1,258.3 | 1,258.8 | 1,245 | 1,249.45 | 1,249.45 | -6.7 (-0.53%) | 1,286,301 |
10 Aug 2023 | INR | 1,266 | 1,277.9 | 1,248.1 | 1,256.15 | 1,256.15 | -5.95 (-0.47%) | 2,102,129 |
9 Aug 2023 | INR | 1,270 | 1,271.65 | 1,252.25 | 1,262.1 | 1,262.1 | -6.05 (-0.48%) | 2,105,178 |
8 Aug 2023 | INR | 1,225 | 1,269 | 1,224.05 | 1,268.15 | 1,268.15 | +45.55 (+3.73%) | 5,064,238 |
7 Aug 2023 | INR | 1,195 | 1,228.5 | 1,174.2 | 1,222.6 | 1,222.6 | +15.65 (+1.30%) | 2,468,250 |
4 Aug 2023 | INR | 1,171 | 1,238.7 | 1,171 | 1,206.95 | 1,206.95 | +41.95 (+3.60%) | 8,359,856 |
3 Aug 2023 | INR | 1,166.05 | 1,178.95 | 1,150 | 1,165 | 1,165 | -2.95 (-0.25%) | 2,574,025 |
2 Aug 2023 | INR | 1,185 | 1,185 | 1,153.55 | 1,167.95 | 1,167.95 | -13.05 (-1.10%) | 1,861,901 |
1 Aug 2023 | INR | 1,175 | 1,187.3 | 1,168.1 | 1,181 | 1,181 | +3 (+0.25%) | 1,362,536 |
31 Jul 2023 | INR | 1,181.8 | 1,184.75 | 1,165.4 | 1,178 | 1,178 | +1 (+0.08%) | 2,221,571 |
28 Jul 2023 | INR | 1,171.45 | 1,190.4 | 1,155.7 | 1,177 | 1,177 | +4 (+0.34%) | 4,454,009 |
27 Jul 2023 | INR | 1,115 | 1,219.4 | 1,108.55 | 1,173 | 1,173 | +94 (+8.71%) | 14,590,950 |
26 Jul 2023 | INR | 1,060 | 1,082.05 | 1,042.15 | 1,079 | 1,079 | +24 (+2.27%) | 1,854,416 |
25 Jul 2023 | INR | 1,058 | 1,061.75 | 1,049.4 | 1,055 | 1,055 | +6.1 (+0.58%) | 599,999 |
24 Jul 2023 | INR | 1,048.95 | 1,053 | 1,038 | 1,048.9 | 1,048.9 | +1.85 (+0.18%) | 936,947 |
21 Jul 2023 | INR | 1,048.9 | 1,062 | 1,045.05 | 1,047.05 | 1,047.05 | -7.95 (-0.75%) | 879,139 |