Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,152 | 1,152 | 1,148.75 | 1,150.45 | 1,150.45 | +1.9 (+0.17%) | 66,513 |
30 Aug 2023 | INR | 1,149 | 1,149.01 | 1,148.5 | 1,148.55 | 1,148.55 | -0.45 (-0.04%) | 5,224 |
29 Aug 2023 | INR | 1,156 | 1,156 | 1,148 | 1,149 | 1,149 | +0.19 (+0.02%) | 13,612 |
28 Aug 2023 | INR | 1,181.1 | 1,181.1 | 1,147.01 | 1,148.81 | 1,148.81 | +2.12 (+0.18%) | 1,653 |
25 Aug 2023 | INR | 1,146.57 | 1,147.59 | 1,146.19 | 1,146.69 | 1,146.69 | -0.99 (-0.09%) | 6,702 |
24 Aug 2023 | INR | 1,145.07 | 1,147.98 | 1,145.05 | 1,147.68 | 1,147.68 | +2.82 (+0.25%) | 13,016 |
23 Aug 2023 | INR | 1,146.5 | 1,147 | 1,144 | 1,144.86 | 1,144.86 | -1.1 (-0.10%) | 19,080 |
22 Aug 2023 | INR | 1,179.75 | 1,179.75 | 1,145.04 | 1,145.96 | 1,145.96 | +0.58 (+0.05%) | 3,019 |
21 Aug 2023 | INR | 1,152 | 1,152 | 1,144 | 1,145.38 | 1,145.38 | -1.41 (-0.12%) | 19,369 |
18 Aug 2023 | INR | 1,148 | 1,148 | 1,144.57 | 1,146.79 | 1,146.79 | +2.81 (+0.25%) | 16,004 |
17 Aug 2023 | INR | 1,145 | 1,145.9 | 1,143.6 | 1,143.98 | 1,143.98 | -1.02 (-0.09%) | 6,162 |
16 Aug 2023 | INR | 1,144.99 | 1,146.08 | 1,144.12 | 1,145 | 1,145 | -0.64 (-0.06%) | 12,141 |
14 Aug 2023 | INR | 1,178.65 | 1,178.65 | 1,144.04 | 1,145.64 | 1,145.64 | +1.34 (+0.12%) | 14,701 |
11 Aug 2023 | INR | 1,144 | 1,145.49 | 1,143.99 | 1,144.3 | 1,144.3 | +0.22 (+0.02%) | 24,805 |
10 Aug 2023 | INR | 1,144.5 | 1,144.98 | 1,143.07 | 1,144.08 | 1,144.08 | -0.39 (-0.03%) | 11,081 |
9 Aug 2023 | INR | 1,147 | 1,147 | 1,143.07 | 1,144.47 | 1,144.47 | +0.78 (+0.07%) | 20,525 |
8 Aug 2023 | INR | 1,143 | 1,149 | 1,143 | 1,143.69 | 1,143.69 | 0.0 (0.0%) | 13,884 |
7 Aug 2023 | INR | 1,143 | 1,144.5 | 1,142.53 | 1,143.69 | 1,143.69 | +0.61 (+0.05%) | 43,604 |
4 Aug 2023 | INR | 1,176.85 | 1,176.85 | 1,142.3 | 1,143.08 | 1,143.08 | +0.17 (+0.01%) | 4,275 |
3 Aug 2023 | INR | 1,177.3 | 1,177.3 | 1,141.77 | 1,142.91 | 1,142.91 | -0.55 (-0.05%) | 7,129 |
2 Aug 2023 | INR | 1,143.46 | 1,143.46 | 1,143.46 | 1,143.46 | 1,143.46 | 0.0 (0.0%) | 4,030 |
1 Aug 2023 | INR | 1,143.46 | 1,143.46 | 1,143.46 | 1,143.46 | 1,143.46 | 0.0 (0.0%) | 23,551 |
31 Jul 2023 | INR | 1,143.46 | 1,143.46 | 1,143.46 | 1,143.46 | 1,143.46 | 0.0 (0.0%) | 13,870 |
28 Jul 2023 | INR | 1,144 | 1,144.99 | 1,142.9 | 1,143.46 | 1,143.46 | +1.71 (+0.15%) | 12,051 |
27 Jul 2023 | INR | 1,141.75 | 1,141.75 | 1,141.75 | 1,141.75 | 1,141.75 | 0.0 (0.0%) | 5,929 |
26 Jul 2023 | INR | 1,141.08 | 1,142.5 | 1,140.54 | 1,141.75 | 1,141.75 | +1.03 (+0.09%) | 20,185 |
25 Jul 2023 | INR | 1,140.72 | 1,140.72 | 1,140.72 | 1,140.72 | 1,140.72 | 0.0 (0.0%) | 14,042 |
24 Jul 2023 | INR | 1,145 | 1,145 | 1,140.1 | 1,140.72 | 1,140.72 | +0.5 (+0.04%) | 30,893 |
21 Jul 2023 | INR | 1,142.48 | 1,142.49 | 1,139.99 | 1,140.22 | 1,140.22 | -2 (-0.18%) | 8,374 |
20 Jul 2023 | INR | 1,141.59 | 1,142.99 | 1,140.05 | 1,142.22 | 1,142.22 | -0.68 (-0.06%) | 11,428 |