Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 3,771.95 | 3,781.95 | 3,739.1 | 3,755.75 | 3,755.75 | -5.3 (-0.14%) | 145,378 |
1 Sep 2023 | INR | 3,730 | 3,765 | 3,716 | 3,761.05 | 3,761.05 | +40.65 (+1.09%) | 361,003 |
31 Aug 2023 | INR | 3,736.3 | 3,750 | 3,680.1 | 3,720.4 | 3,720.4 | -15.9 (-0.43%) | 672,799 |
30 Aug 2023 | INR | 3,693.95 | 3,742.75 | 3,684.55 | 3,736.3 | 3,736.3 | +71.95 (+1.96%) | 440,057 |
29 Aug 2023 | INR | 3,632 | 3,675 | 3,615 | 3,664.35 | 3,664.35 | +71.45 (+1.99%) | 615,528 |
28 Aug 2023 | INR | 3,533 | 3,635.95 | 3,533 | 3,592.9 | 3,592.9 | +58.3 (+1.65%) | 619,104 |
25 Aug 2023 | INR | 3,554 | 3,573.65 | 3,530.05 | 3,534.6 | 3,534.6 | -26.9 (-0.76%) | 254,513 |
24 Aug 2023 | INR | 3,550 | 3,569.95 | 3,545 | 3,561.5 | 3,561.5 | +22.2 (+0.63%) | 352,847 |
23 Aug 2023 | INR | 3,582 | 3,582 | 3,531.5 | 3,539.3 | 3,539.3 | -29.6 (-0.83%) | 341,109 |
22 Aug 2023 | INR | 3,550 | 3,582.95 | 3,530.55 | 3,568.9 | 3,568.9 | +21.2 (+0.60%) | 258,022 |
21 Aug 2023 | INR | 3,540 | 3,565 | 3,522 | 3,547.7 | 3,547.7 | +6.75 (+0.19%) | 319,920 |
18 Aug 2023 | INR | 3,510 | 3,594.15 | 3,501 | 3,540.95 | 3,540.95 | +33.3 (+0.95%) | 570,307 |
17 Aug 2023 | INR | 3,509.25 | 3,552 | 3,500 | 3,507.65 | 3,507.65 | +8.3 (+0.24%) | 805,813 |
16 Aug 2023 | INR | 3,527.95 | 3,527.95 | 3,491.25 | 3,499.35 | 3,499.35 | -9.95 (-0.28%) | 321,024 |
14 Aug 2023 | INR | 3,567.95 | 3,567.95 | 3,500 | 3,509.3 | 3,509.3 | -40.75 (-1.15%) | 244,504 |
11 Aug 2023 | INR | 3,600 | 3,607.85 | 3,545 | 3,550.05 | 3,550.05 | -48.15 (-1.34%) | 740,365 |
10 Aug 2023 | INR | 3,633.95 | 3,644.95 | 3,587 | 3,598.2 | 3,598.2 | -30.55 (-0.84%) | 381,556 |
9 Aug 2023 | INR | 3,648.45 | 3,659.95 | 3,615.35 | 3,628.75 | 3,628.75 | -19.7 (-0.54%) | 257,378 |
8 Aug 2023 | INR | 3,660 | 3,686.7 | 3,635 | 3,648.45 | 3,648.45 | +8.1 (+0.22%) | 269,119 |
7 Aug 2023 | INR | 3,661.9 | 3,671.25 | 3,630.05 | 3,640.35 | 3,640.35 | -11.75 (-0.32%) | 340,841 |
4 Aug 2023 | INR | 3,699.9 | 3,700 | 3,640 | 3,652.1 | 3,652.1 | -47.8 (-1.29%) | 482,851 |
3 Aug 2023 | INR | 3,713.4 | 3,725 | 3,675 | 3,699.9 | 3,699.9 | -13.5 (-0.36%) | 168,745 |
2 Aug 2023 | INR | 3,750 | 3,779.9 | 3,690.05 | 3,713.4 | 3,713.4 | -26.9 (-0.72%) | 206,748 |
1 Aug 2023 | INR | 3,758.95 | 3,768.15 | 3,716.2 | 3,740.3 | 3,740.3 | -12.5 (-0.33%) | 212,462 |
31 Jul 2023 | INR | 3,713.05 | 3,764 | 3,703 | 3,752.8 | 3,752.8 | +38.9 (+1.05%) | 276,799 |
28 Jul 2023 | INR | 3,704 | 3,729 | 3,674.05 | 3,713.9 | 3,713.9 | +20.55 (+0.56%) | 219,187 |
27 Jul 2023 | INR | 3,717.8 | 3,732.15 | 3,661.05 | 3,693.35 | 3,693.35 | -19.3 (-0.52%) | 286,460 |
26 Jul 2023 | INR | 3,691.55 | 3,718.4 | 3,672.05 | 3,712.65 | 3,712.65 | +35.6 (+0.97%) | 182,427 |
25 Jul 2023 | INR | 3,668.05 | 3,701.75 | 3,660.05 | 3,677.05 | 3,677.05 | +8.85 (+0.24%) | 237,637 |
24 Jul 2023 | INR | 3,676 | 3,680 | 3,642.05 | 3,668.2 | 3,668.2 | -7.5 (-0.20%) | 197,861 |