Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 1,292 | 1,296 | 1,291.31 | 1,295.66 | 1,295.66 | +3.67 (+0.28%) | 20,242 |
31 Aug 2023 | INR | 1,253.15 | 1,295.99 | 1,253.15 | 1,291.99 | 1,291.99 | +0.06 (+0.0%) | 14,536 |
30 Aug 2023 | INR | 1,290 | 1,292.98 | 1,290 | 1,291.93 | 1,291.93 | +1.94 (+0.15%) | 19,315 |
29 Aug 2023 | INR | 1,328.25 | 1,328.25 | 1,286.16 | 1,289.99 | 1,289.99 | +0.42 (+0.03%) | 10,798 |
28 Aug 2023 | INR | 1,286.16 | 1,294.89 | 1,286.16 | 1,289.57 | 1,289.57 | +0.08 (+0.01%) | 7,252 |
25 Aug 2023 | INR | 1,294.4 | 1,294.4 | 1,286.5 | 1,289.49 | 1,289.49 | +0.67 (+0.05%) | 8,140 |
24 Aug 2023 | INR | 1,325.3 | 1,325.3 | 1,286.17 | 1,288.82 | 1,288.82 | +2.14 (+0.17%) | 7,007 |
23 Aug 2023 | INR | 1,292.4 | 1,292.4 | 1,246.65 | 1,286.68 | 1,286.68 | +1.49 (+0.12%) | 4,620 |
22 Aug 2023 | INR | 1,292.4 | 1,292.4 | 1,284.99 | 1,285.19 | 1,285.19 | -1.4 (-0.11%) | 25,863 |
21 Aug 2023 | INR | 1,287.06 | 1,292.69 | 1,274 | 1,286.59 | 1,286.59 | +0.11 (+0.01%) | 8,921 |
18 Aug 2023 | INR | 1,287.06 | 1,289.79 | 1,285.06 | 1,286.48 | 1,286.48 | -1.84 (-0.14%) | 10,153 |
17 Aug 2023 | INR | 1,294.4 | 1,294.4 | 1,287.06 | 1,288.32 | 1,288.32 | -1.56 (-0.12%) | 5,116 |
16 Aug 2023 | INR | 1,327.65 | 1,327.65 | 1,276 | 1,289.88 | 1,289.88 | +0.9 (+0.07%) | 8,532 |
14 Aug 2023 | INR | 1,328.4 | 1,328.4 | 1,286.05 | 1,288.98 | 1,288.98 | -0.75 (-0.06%) | 9,135 |
11 Aug 2023 | INR | 1,327.15 | 1,327.15 | 1,287.06 | 1,289.73 | 1,289.73 | +1.25 (+0.10%) | 4,537 |
10 Aug 2023 | INR | 1,291.99 | 1,291.99 | 1,288.03 | 1,288.48 | 1,288.48 | -1.31 (-0.10%) | 4,355 |
9 Aug 2023 | INR | 1,292.99 | 1,293 | 1,288.18 | 1,289.79 | 1,289.79 | +1.54 (+0.12%) | 5,024 |
8 Aug 2023 | INR | 1,297.4 | 1,297.4 | 1,287.11 | 1,288.25 | 1,288.25 | -0.06 (0.0%) | 8,087 |
7 Aug 2023 | INR | 1,296.4 | 1,296.4 | 1,286.51 | 1,288.31 | 1,288.31 | -3 (-0.23%) | 8,137 |
4 Aug 2023 | INR | 1,252.7 | 1,297.4 | 1,252.7 | 1,291.31 | 1,291.31 | -0.14 (-0.01%) | 3,217 |
3 Aug 2023 | INR | 1,297.8 | 1,297.8 | 1,289.17 | 1,291.45 | 1,291.45 | +2.29 (+0.18%) | 6,839 |
2 Aug 2023 | INR | 1,297.89 | 1,297.89 | 1,288.52 | 1,289.16 | 1,289.16 | -4.69 (-0.36%) | 18,281 |
1 Aug 2023 | INR | 1,298 | 1,298 | 1,289.17 | 1,293.85 | 1,293.85 | +4.69 (+0.36%) | 13,947 |
31 Jul 2023 | INR | 1,329.55 | 1,329.55 | 1,286.01 | 1,289.16 | 1,289.16 | -1.68 (-0.13%) | 9,411 |
28 Jul 2023 | INR | 1,288.01 | 1,291.99 | 1,287.12 | 1,290.84 | 1,290.84 | -0.33 (-0.03%) | 12,297 |
27 Jul 2023 | INR | 1,284.17 | 1,298 | 1,284.17 | 1,291.17 | 1,291.17 | +3.96 (+0.31%) | 14,508 |
26 Jul 2023 | INR | 1,290.89 | 1,290.89 | 1,286 | 1,287.21 | 1,287.21 | +1.16 (+0.09%) | 17,864 |
25 Jul 2023 | INR | 1,326.5 | 1,326.5 | 1,286 | 1,286.05 | 1,286.05 | -1.81 (-0.14%) | 18,956 |
24 Jul 2023 | INR | 1,325.95 | 1,325.95 | 1,286.6 | 1,287.86 | 1,287.86 | +0.52 (+0.04%) | 3,165 |
21 Jul 2023 | INR | 1,298.4 | 1,298.4 | 1,286.11 | 1,287.34 | 1,287.34 | +0.06 (+0.0%) | 20,721 |