Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 1,581 | 1,683.1 | 1,578.75 | 1,670.3 | 1,670.3 | +92.05 (+5.83%) | 1,259,326 |
31 Aug 2023 | INR | 1,570.05 | 1,585 | 1,529.5 | 1,578.25 | 1,578.25 | +13 (+0.83%) | 383,263 |
30 Aug 2023 | INR | 1,556 | 1,581 | 1,548 | 1,565.25 | 1,565.25 | +20.75 (+1.34%) | 374,277 |
29 Aug 2023 | INR | 1,549 | 1,556.15 | 1,533 | 1,544.5 | 1,544.5 | -3.9 (-0.25%) | 318,508 |
28 Aug 2023 | INR | 1,564 | 1,567.85 | 1,541 | 1,548.4 | 1,548.4 | -8.05 (-0.52%) | 162,247 |
25 Aug 2023 | INR | 1,557 | 1,565.65 | 1,531.65 | 1,556.45 | 1,556.45 | -0.55 (-0.04%) | 181,462 |
24 Aug 2023 | INR | 1,558 | 1,582 | 1,543.05 | 1,557 | 1,557 | +7.15 (+0.46%) | 321,680 |
23 Aug 2023 | INR | 1,542.8 | 1,568 | 1,519.5 | 1,549.85 | 1,549.85 | +16 (+1.04%) | 442,918 |
22 Aug 2023 | INR | 1,508 | 1,546 | 1,508 | 1,533.85 | 1,533.85 | +29.95 (+1.99%) | 350,267 |
21 Aug 2023 | INR | 1,504.9 | 1,523 | 1,472.05 | 1,503.9 | 1,503.9 | -5.25 (-0.35%) | 482,788 |
18 Aug 2023 | INR | 1,376 | 1,543.4 | 1,376 | 1,509.15 | 1,509.15 | -13 (-0.85%) | 3,580,700 |
17 Aug 2023 | INR | 1,500 | 1,573 | 1,500 | 1,522.15 | 1,522.15 | +12.95 (+0.86%) | 340,588 |
16 Aug 2023 | INR | 1,518.95 | 1,536.2 | 1,496.05 | 1,509.2 | 1,509.2 | -13.4 (-0.88%) | 204,303 |
14 Aug 2023 | INR | 1,589.5 | 1,589.5 | 1,511.4 | 1,522.6 | 1,522.6 | -67.5 (-4.25%) | 369,424 |
11 Aug 2023 | INR | 1,480 | 1,643 | 1,479.95 | 1,590.1 | 1,590.1 | +140.25 (+9.67%) | 3,325,189 |
10 Aug 2023 | INR | 1,457 | 1,468 | 1,440 | 1,449.85 | 1,449.85 | +0.35 (+0.02%) | 85,094 |
9 Aug 2023 | INR | 1,468 | 1,468 | 1,445 | 1,449.5 | 1,449.5 | -11.75 (-0.80%) | 59,109 |
8 Aug 2023 | INR | 1,450.95 | 1,468 | 1,436.95 | 1,461.25 | 1,461.25 | +14.55 (+1.01%) | 90,019 |
7 Aug 2023 | INR | 1,455 | 1,460 | 1,433.15 | 1,446.7 | 1,446.7 | -6 (-0.41%) | 103,744 |
4 Aug 2023 | INR | 1,460 | 1,460 | 1,442 | 1,452.7 | 1,452.7 | +0.35 (+0.02%) | 44,111 |
3 Aug 2023 | INR | 1,448 | 1,461.95 | 1,434.55 | 1,452.35 | 1,452.35 | +7.25 (+0.50%) | 94,364 |
2 Aug 2023 | INR | 1,450 | 1,454.95 | 1,434.2 | 1,445.1 | 1,445.1 | -3.8 (-0.26%) | 60,848 |
1 Aug 2023 | INR | 1,474 | 1,480.55 | 1,445.1 | 1,448.9 | 1,448.9 | -24.25 (-1.65%) | 97,087 |
31 Jul 2023 | INR | 1,472.25 | 1,483.15 | 1,454.35 | 1,473.15 | 1,473.15 | -7.2 (-0.49%) | 297,263 |
28 Jul 2023 | INR | 1,474.95 | 1,491.45 | 1,439.1 | 1,480.35 | 1,480.35 | +9.25 (+0.63%) | 133,334 |
27 Jul 2023 | INR | 1,440 | 1,475 | 1,439.95 | 1,471.1 | 1,471.1 | +37.6 (+2.62%) | 85,648 |
26 Jul 2023 | INR | 1,439.8 | 1,445.55 | 1,430.05 | 1,433.5 | 1,433.5 | +2.8 (+0.20%) | 77,590 |
25 Jul 2023 | INR | 1,469.95 | 1,474.45 | 1,415 | 1,430.7 | 1,430.7 | -36 (-2.45%) | 120,376 |
24 Jul 2023 | INR | 1,474.95 | 1,478.8 | 1,461.05 | 1,466.7 | 1,466.7 | +5.25 (+0.36%) | 44,773 |
21 Jul 2023 | INR | 1,460 | 1,477.05 | 1,450 | 1,461.45 | 1,461.45 | +3.5 (+0.24%) | 57,164 |