Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | INR | 1,364.95 | 1,364.95 | 1,340 | 1,348.15 | 1,348.15 | -4.05 (-0.30%) | 10,895 |
5 Sep 2023 | INR | 1,367.9 | 1,367.9 | 1,349 | 1,352.2 | 1,352.2 | +0.95 (+0.07%) | 10,868 |
4 Sep 2023 | INR | 1,369.95 | 1,376.3 | 1,345 | 1,351.25 | 1,351.25 | -7.5 (-0.55%) | 15,074 |
1 Sep 2023 | INR | 1,380 | 1,383.95 | 1,354.5 | 1,358.75 | 1,358.75 | -10.15 (-0.74%) | 19,306 |
31 Aug 2023 | INR | 1,377.9 | 1,377.9 | 1,354.55 | 1,368.9 | 1,368.9 | +9.7 (+0.71%) | 14,623 |
30 Aug 2023 | INR | 1,347.4 | 1,378 | 1,347.4 | 1,359.2 | 1,359.2 | +11.8 (+0.88%) | 11,538 |
29 Aug 2023 | INR | 1,359.75 | 1,372.6 | 1,345 | 1,347.4 | 1,347.4 | -12.35 (-0.91%) | 13,104 |
28 Aug 2023 | INR | 1,366 | 1,384.25 | 1,357.05 | 1,359.75 | 1,359.75 | -5.35 (-0.39%) | 15,542 |
25 Aug 2023 | INR | 1,388.2 | 1,394.4 | 1,358.8 | 1,365.1 | 1,365.1 | -24.05 (-1.73%) | 17,920 |
24 Aug 2023 | INR | 1,405 | 1,409 | 1,381.15 | 1,389.15 | 1,389.15 | -0.55 (-0.04%) | 19,868 |
23 Aug 2023 | INR | 1,399 | 1,410 | 1,378 | 1,389.7 | 1,389.7 | +2.7 (+0.19%) | 27,745 |
22 Aug 2023 | INR | 1,377 | 1,388 | 1,365 | 1,387 | 1,387 | +17.05 (+1.24%) | 13,236 |
21 Aug 2023 | INR | 1,364 | 1,377 | 1,352.65 | 1,369.95 | 1,369.95 | +6.6 (+0.48%) | 23,245 |
18 Aug 2023 | INR | 1,376 | 1,386.1 | 1,353.85 | 1,363.35 | 1,363.35 | -9.1 (-0.66%) | 21,260 |
17 Aug 2023 | INR | 1,362 | 1,390 | 1,361.7 | 1,372.45 | 1,372.45 | +3.2 (+0.23%) | 11,876 |
16 Aug 2023 | INR | 1,348.9 | 1,380.4 | 1,335 | 1,369.25 | 1,369.25 | +20.65 (+1.53%) | 15,640 |
14 Aug 2023 | INR | 1,371.95 | 1,374 | 1,326 | 1,348.6 | 1,348.6 | -14.2 (-1.04%) | 21,318 |
11 Aug 2023 | INR | 1,389.95 | 1,389.95 | 1,355 | 1,362.8 | 1,362.8 | -18.2 (-1.32%) | 20,726 |
10 Aug 2023 | INR | 1,395 | 1,399.2 | 1,365.35 | 1,381 | 1,381 | -12 (-0.86%) | 18,725 |
9 Aug 2023 | INR | 1,370.15 | 1,399.55 | 1,370.15 | 1,393 | 1,393 | +15.9 (+1.15%) | 28,810 |
8 Aug 2023 | INR | 1,375 | 1,410 | 1,374 | 1,377.1 | 1,377.1 | -5.05 (-0.37%) | 32,831 |
7 Aug 2023 | INR | 1,396.85 | 1,415 | 1,375 | 1,382.15 | 1,382.15 | -14.7 (-1.05%) | 41,045 |
4 Aug 2023 | INR | 1,405 | 1,414 | 1,381.7 | 1,396.85 | 1,396.85 | +11.95 (+0.86%) | 42,064 |
3 Aug 2023 | INR | 1,375 | 1,398 | 1,341 | 1,384.9 | 1,384.9 | +4.75 (+0.34%) | 69,444 |
2 Aug 2023 | INR | 1,422.5 | 1,428.95 | 1,363.95 | 1,380.15 | 1,380.15 | -42.35 (-2.98%) | 45,541 |
1 Aug 2023 | INR | 1,406 | 1,428.55 | 1,406 | 1,422.5 | 1,422.5 | +13 (+0.92%) | 26,674 |
31 Jul 2023 | INR | 1,433.95 | 1,433.95 | 1,402.25 | 1,409.5 | 1,409.5 | -6.2 (-0.44%) | 29,531 |
28 Jul 2023 | INR | 1,416 | 1,426 | 1,408.15 | 1,415.7 | 1,415.7 | +1.15 (+0.08%) | 33,291 |
27 Jul 2023 | INR | 1,412.9 | 1,421.1 | 1,401.2 | 1,414.55 | 1,414.55 | +17.05 (+1.22%) | 37,807 |
26 Jul 2023 | INR | 1,421.05 | 1,448.25 | 1,390 | 1,397.5 | 1,397.5 | -40 (-2.78%) | 81,611 |