Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 2,283.9 | 2,293.9 | 2,243.4 | 2,251.05 | 2,251.05 | -25.05 (-1.10%) | 13,975 |
31 Aug 2023 | INR | 2,237.5 | 2,304.8 | 2,226.5 | 2,276.1 | 2,276.1 | +53.2 (+2.39%) | 83,566 |
30 Aug 2023 | INR | 2,240.95 | 2,246.9 | 2,215 | 2,222.9 | 2,222.9 | -15.55 (-0.69%) | 22,865 |
29 Aug 2023 | INR | 2,219.25 | 2,257.95 | 2,200 | 2,238.45 | 2,238.45 | +30.25 (+1.37%) | 67,239 |
28 Aug 2023 | INR | 2,246.45 | 2,262.85 | 2,204 | 2,208.2 | 2,208.2 | -40.8 (-1.81%) | 26,423 |
25 Aug 2023 | INR | 2,284.4 | 2,292.1 | 2,228 | 2,249 | 2,249 | -24 (-1.06%) | 37,288 |
24 Aug 2023 | INR | 2,280.45 | 2,321.4 | 2,246 | 2,273 | 2,273 | -0.5 (-0.02%) | 37,558 |
23 Aug 2023 | INR | 2,293.2 | 2,297.3 | 2,226.25 | 2,273.5 | 2,273.5 | -7.65 (-0.34%) | 21,343 |
22 Aug 2023 | INR | 2,265.3 | 2,318.9 | 2,254.95 | 2,281.15 | 2,281.15 | +27.75 (+1.23%) | 56,967 |
21 Aug 2023 | INR | 2,191 | 2,267.2 | 2,191 | 2,253.4 | 2,253.4 | +62.75 (+2.86%) | 71,914 |
18 Aug 2023 | INR | 2,240 | 2,299 | 2,181.35 | 2,190.65 | 2,190.65 | -44.95 (-2.01%) | 61,388 |
17 Aug 2023 | INR | 2,190.7 | 2,292.25 | 2,190.05 | 2,235.6 | 2,235.6 | +55.35 (+2.54%) | 76,422 |
16 Aug 2023 | INR | 2,200 | 2,249 | 2,165.8 | 2,180.25 | 2,180.25 | -42.25 (-1.90%) | 37,029 |
14 Aug 2023 | INR | 2,280.4 | 2,280.4 | 2,212 | 2,222.5 | 2,222.5 | -45.95 (-2.03%) | 32,182 |
11 Aug 2023 | INR | 2,299 | 2,316.8 | 2,261.1 | 2,268.45 | 2,268.45 | -22 (-0.96%) | 19,035 |
10 Aug 2023 | INR | 2,319 | 2,350.95 | 2,280 | 2,290.45 | 2,290.45 | -29.35 (-1.27%) | 23,385 |
9 Aug 2023 | INR | 2,361 | 2,385.35 | 2,301 | 2,319.8 | 2,319.8 | -52.2 (-2.20%) | 48,274 |
8 Aug 2023 | INR | 2,380 | 2,398.6 | 2,346.3 | 2,372 | 2,372 | +7.15 (+0.30%) | 35,592 |
7 Aug 2023 | INR | 2,290 | 2,388.15 | 2,276.3 | 2,364.85 | 2,364.85 | +81.9 (+3.59%) | 77,361 |
4 Aug 2023 | INR | 2,309 | 2,338.25 | 2,262.85 | 2,282.95 | 2,282.95 | -24.55 (-1.06%) | 58,112 |
3 Aug 2023 | INR | 2,350.25 | 2,394.95 | 2,300 | 2,307.5 | 2,307.5 | -42.75 (-1.82%) | 49,302 |
2 Aug 2023 | INR | 2,439.5 | 2,439.5 | 2,341 | 2,350.25 | 2,350.25 | -89.25 (-3.66%) | 63,978 |
1 Aug 2023 | INR | 2,341.45 | 2,495 | 2,331 | 2,439.5 | 2,439.5 | +121.5 (+5.24%) | 403,583 |
31 Jul 2023 | INR | 2,187.2 | 2,330.1 | 2,175.75 | 2,318 | 2,318 | +142.25 (+6.54%) | 164,169 |
28 Jul 2023 | INR | 2,160.15 | 2,181.45 | 2,153.45 | 2,175.75 | 2,175.75 | +15.6 (+0.72%) | 27,176 |
27 Jul 2023 | INR | 2,173.05 | 2,194.95 | 2,147 | 2,160.15 | 2,160.15 | -2.1 (-0.10%) | 14,084 |
26 Jul 2023 | INR | 2,126.2 | 2,172.6 | 2,120.2 | 2,162.25 | 2,162.25 | +46.65 (+2.21%) | 19,611 |
25 Jul 2023 | INR | 2,143.05 | 2,156.95 | 2,106.35 | 2,115.6 | 2,115.6 | -34.3 (-1.60%) | 24,286 |
24 Jul 2023 | INR | 2,186.65 | 2,208 | 2,144 | 2,149.9 | 2,149.9 | -36.75 (-1.68%) | 26,099 |
21 Jul 2023 | INR | 2,211.5 | 2,211.5 | 2,167.4 | 2,186.65 | 2,186.65 | -17.2 (-0.78%) | 26,040 |