Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 2,932.95 | 2,947.15 | 2,908 | 2,927.4 | 2,927.4 | +11.45 (+0.39%) | 331,811 |
31 Aug 2023 | INR | 2,965 | 2,965 | 2,890.05 | 2,915.95 | 2,915.95 | -35.9 (-1.22%) | 920,121 |
30 Aug 2023 | INR | 3,008 | 3,008 | 2,942.15 | 2,951.85 | 2,951.85 | -36.3 (-1.21%) | 415,898 |
29 Aug 2023 | INR | 2,948 | 2,993 | 2,938.05 | 2,988.15 | 2,988.15 | +56.4 (+1.92%) | 590,653 |
28 Aug 2023 | INR | 2,925 | 2,951.2 | 2,911.85 | 2,931.75 | 2,931.75 | +20.85 (+0.72%) | 303,029 |
25 Aug 2023 | INR | 2,931.8 | 2,945 | 2,890 | 2,910.9 | 2,910.9 | -16.85 (-0.58%) | 429,528 |
24 Aug 2023 | INR | 2,955 | 2,971.45 | 2,920 | 2,927.75 | 2,927.75 | -24 (-0.81%) | 273,751 |
23 Aug 2023 | INR | 2,969 | 2,975 | 2,934.8 | 2,951.75 | 2,951.75 | -5 (-0.17%) | 325,912 |
22 Aug 2023 | INR | 2,940 | 2,965.6 | 2,920 | 2,956.75 | 2,956.75 | +25.25 (+0.86%) | 255,764 |
21 Aug 2023 | INR | 2,929 | 2,944.35 | 2,912.4 | 2,931.5 | 2,931.5 | +4.45 (+0.15%) | 328,451 |
18 Aug 2023 | INR | 2,989.7 | 2,989.7 | 2,920 | 2,927.05 | 2,927.05 | -64 (-2.14%) | 560,922 |
17 Aug 2023 | INR | 2,997.4 | 2,997.4 | 2,960.75 | 2,991.05 | 2,991.05 | +9.3 (+0.31%) | 565,973 |
16 Aug 2023 | INR | 3,005 | 3,016.85 | 2,956 | 2,981.75 | 2,981.75 | -28.9 (-0.96%) | 753,515 |
14 Aug 2023 | INR | 3,009.9 | 3,025 | 2,952.2 | 3,010.65 | 3,010.65 | +12.45 (+0.42%) | 526,850 |
11 Aug 2023 | INR | 3,044.9 | 3,073.35 | 2,980 | 2,998.2 | 2,998.2 | -37.7 (-1.24%) | 816,082 |
10 Aug 2023 | INR | 3,051.4 | 3,062.9 | 3,013 | 3,035.9 | 3,035.9 | -23.8 (-0.78%) | 476,401 |
9 Aug 2023 | INR | 3,079.85 | 3,081.35 | 3,004.1 | 3,059.7 | 3,059.7 | -7.2 (-0.23%) | 548,711 |
8 Aug 2023 | INR | 3,005 | 3,088.75 | 2,980 | 3,066.9 | 3,066.9 | +112.85 (+3.82%) | 2,020,469 |
7 Aug 2023 | INR | 2,950 | 2,964.95 | 2,929.65 | 2,954.05 | 2,954.05 | +9.35 (+0.32%) | 444,210 |
4 Aug 2023 | INR | 2,977 | 2,985 | 2,921.45 | 2,944.7 | 2,944.7 | -7.7 (-0.26%) | 642,027 |
3 Aug 2023 | INR | 2,972 | 3,021.55 | 2,933.05 | 2,952.4 | 2,952.4 | -41.05 (-1.37%) | 1,250,490 |
2 Aug 2023 | INR | 3,061 | 3,073 | 2,971.85 | 2,993.45 | 2,993.45 | -108.65 (-3.50%) | 2,692,656 |
1 Aug 2023 | INR | 3,224.95 | 3,244 | 3,032.25 | 3,102.1 | 3,102.1 | -101.6 (-3.17%) | 3,043,469 |
31 Jul 2023 | INR | 3,189.75 | 3,230 | 3,173 | 3,203.7 | 3,203.7 | +31.2 (+0.98%) | 933,273 |
28 Jul 2023 | INR | 3,146.95 | 3,175 | 3,131.45 | 3,172.5 | 3,172.5 | +35.55 (+1.13%) | 445,865 |
27 Jul 2023 | INR | 3,107.55 | 3,158.95 | 3,097.8 | 3,136.95 | 3,136.95 | -8.75 (-0.28%) | 524,436 |
26 Jul 2023 | INR | 3,164.95 | 3,189.9 | 3,126.1 | 3,145.7 | 3,145.7 | +5.4 (+0.17%) | 509,747 |
25 Jul 2023 | INR | 3,179 | 3,179 | 3,128.15 | 3,140.3 | 3,140.3 | +6.25 (+0.20%) | 748,386 |
24 Jul 2023 | INR | 3,129.9 | 3,155 | 3,090.05 | 3,134.05 | 3,134.05 | +32 (+1.03%) | 784,541 |
21 Jul 2023 | INR | 3,079.05 | 3,124.6 | 3,049.5 | 3,102.05 | 3,102.05 | +14.9 (+0.48%) | 749,722 |