Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 1,645.8 | 1,657.45 | 1,636.15 | 1,643.65 | 1,643.65 | -2.15 (-0.13%) | 328,720 |
31 Aug 2023 | INR | 1,659 | 1,664.45 | 1,625.15 | 1,645.8 | 1,645.8 | -13.05 (-0.79%) | 593,400 |
30 Aug 2023 | INR | 1,648 | 1,663.15 | 1,637 | 1,658.85 | 1,658.85 | +14.35 (+0.87%) | 507,240 |
29 Aug 2023 | INR | 1,635.5 | 1,647.65 | 1,632.15 | 1,644.5 | 1,644.5 | +13 (+0.80%) | 617,080 |
28 Aug 2023 | INR | 1,595.2 | 1,641.9 | 1,595.2 | 1,631.5 | 1,631.5 | +36.3 (+2.28%) | 1,190,000 |
25 Aug 2023 | INR | 1,600 | 1,622 | 1,586 | 1,595.2 | 1,595.2 | -17.5 (-1.09%) | 504,030 |
24 Aug 2023 | INR | 1,604.75 | 1,642.05 | 1,601.5 | 1,612.7 | 1,612.7 | +17.35 (+1.09%) | 826,310 |
23 Aug 2023 | INR | 1,569.7 | 1,598.6 | 1,562 | 1,595.35 | 1,595.35 | +29.95 (+1.91%) | 477,260 |
22 Aug 2023 | INR | 1,555 | 1,578.9 | 1,554.05 | 1,565.4 | 1,565.4 | +11.3 (+0.73%) | 340,640 |
21 Aug 2023 | INR | 1,530 | 1,561.8 | 1,526 | 1,554.1 | 1,554.1 | +28.1 (+1.84%) | 597,880 |
18 Aug 2023 | INR | 1,540 | 1,548.8 | 1,520 | 1,526 | 1,526 | -21.75 (-1.41%) | 313,170 |
17 Aug 2023 | INR | 1,547.5 | 1,565 | 1,540.1 | 1,547.75 | 1,547.75 | +0.25 (+0.02%) | 349,530 |
16 Aug 2023 | INR | 1,551 | 1,562.85 | 1,535.7 | 1,547.5 | 1,547.5 | -2.4 (-0.15%) | 727,730 |
14 Aug 2023 | INR | 1,515 | 1,552.85 | 1,495.3 | 1,549.9 | 1,549.9 | +29.95 (+1.97%) | 515,430 |
11 Aug 2023 | INR | 1,537 | 1,540.45 | 1,515 | 1,519.95 | 1,519.95 | -8.4 (-0.55%) | 234,700 |
10 Aug 2023 | INR | 1,532.45 | 1,542.95 | 1,518 | 1,528.35 | 1,528.35 | +1.5 (+0.10%) | 497,530 |
9 Aug 2023 | INR | 1,560.05 | 1,565.2 | 1,521 | 1,526.85 | 1,526.85 | -33.55 (-2.15%) | 950,260 |
8 Aug 2023 | INR | 1,571 | 1,571 | 1,538.3 | 1,560.4 | 1,560.4 | -1.25 (-0.08%) | 524,220 |
7 Aug 2023 | INR | 1,516.35 | 1,566.45 | 1,516.35 | 1,561.65 | 1,561.65 | +25.75 (+1.68%) | 894,490 |
4 Aug 2023 | INR | 1,573 | 1,589.95 | 1,531.45 | 1,535.9 | 1,535.9 | -37.1 (-2.36%) | 1,030,000 |
3 Aug 2023 | INR | 1,663 | 1,664.55 | 1,554.15 | 1,573 | 1,573 | -86.8 (-5.23%) | 2,100,000 |
2 Aug 2023 | INR | 1,685.1 | 1,714.4 | 1,635.1 | 1,659.8 | 1,659.8 | -32.2 (-1.90%) | 1,760,000 |
1 Aug 2023 | INR | 1,749.95 | 1,753.35 | 1,686.45 | 1,692 | 1,692 | -48.5 (-2.79%) | 561,650 |
31 Jul 2023 | INR | 1,762.5 | 1,762.95 | 1,734.25 | 1,740.5 | 1,740.5 | -11.45 (-0.65%) | 291,910 |
28 Jul 2023 | INR | 1,706.95 | 1,769 | 1,706 | 1,751.95 | 1,751.95 | +44.9 (+2.63%) | 1,730,000 |
27 Jul 2023 | INR | 1,678 | 1,715.15 | 1,673.5 | 1,707.05 | 1,707.05 | +35.75 (+2.14%) | 928,110 |
26 Jul 2023 | INR | 1,665 | 1,680 | 1,638.3 | 1,671.3 | 1,671.3 | +19.35 (+1.17%) | 936,190 |
25 Jul 2023 | INR | 1,648.95 | 1,659.95 | 1,634.2 | 1,651.95 | 1,651.95 | +3.55 (+0.22%) | 528,490 |
24 Jul 2023 | INR | 1,627.65 | 1,656.95 | 1,616.5 | 1,648.4 | 1,648.4 | +21.35 (+1.31%) | 611,930 |
21 Jul 2023 | INR | 1,615.95 | 1,638.9 | 1,592.7 | 1,627.05 | 1,627.05 | +4.85 (+0.30%) | 543,510 |