Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 1,714.75 | 1,725 | 1,704.1 | 1,719.35 | 1,719.35 | +0.05 (+0.0%) | 11,078 |
31 Aug 2023 | INR | 1,719.6 | 1,730 | 1,702.1 | 1,719.3 | 1,719.3 | +7.8 (+0.46%) | 6,727 |
30 Aug 2023 | INR | 1,711.35 | 1,724.8 | 1,700 | 1,711.5 | 1,711.5 | +7.1 (+0.42%) | 7,227 |
29 Aug 2023 | INR | 1,705.85 | 1,733 | 1,698.4 | 1,704.4 | 1,704.4 | +2.95 (+0.17%) | 19,648 |
28 Aug 2023 | INR | 1,700.05 | 1,719.8 | 1,695.1 | 1,701.45 | 1,701.45 | +4.4 (+0.26%) | 9,746 |
25 Aug 2023 | INR | 1,693.5 | 1,706.9 | 1,679.95 | 1,697.05 | 1,697.05 | +3.55 (+0.21%) | 3,970 |
24 Aug 2023 | INR | 1,701.3 | 1,714.8 | 1,690 | 1,693.5 | 1,693.5 | -2.95 (-0.17%) | 5,073 |
23 Aug 2023 | INR | 1,730.8 | 1,730.8 | 1,689.95 | 1,696.45 | 1,696.45 | -9.5 (-0.56%) | 8,497 |
22 Aug 2023 | INR | 1,721.9 | 1,738.45 | 1,691.05 | 1,705.95 | 1,705.95 | -10.4 (-0.61%) | 4,452 |
21 Aug 2023 | INR | 1,687.9 | 1,742.7 | 1,686.55 | 1,716.35 | 1,716.35 | +34.7 (+2.06%) | 9,127 |
18 Aug 2023 | INR | 1,693.25 | 1,701.75 | 1,675 | 1,681.65 | 1,681.65 | -11.6 (-0.69%) | 4,731 |
17 Aug 2023 | INR | 1,706.95 | 1,710 | 1,688 | 1,693.25 | 1,693.25 | -13.7 (-0.80%) | 3,989 |
16 Aug 2023 | INR | 1,711.15 | 1,724.8 | 1,692.85 | 1,706.95 | 1,706.95 | -4.2 (-0.25%) | 5,220 |
14 Aug 2023 | INR | 1,733.7 | 1,755.95 | 1,681.95 | 1,711.15 | 1,711.15 | -22.55 (-1.30%) | 10,596 |
11 Aug 2023 | INR | 1,755 | 1,799.9 | 1,725 | 1,733.7 | 1,733.7 | -34.25 (-1.94%) | 7,792 |
10 Aug 2023 | INR | 1,809.1 | 1,809.1 | 1,758.1 | 1,767.95 | 1,767.95 | -41.15 (-2.27%) | 8,675 |
9 Aug 2023 | INR | 1,791 | 1,830.85 | 1,775 | 1,809.1 | 1,809.1 | +38.6 (+2.18%) | 25,557 |
8 Aug 2023 | INR | 1,715.05 | 1,939.95 | 1,700 | 1,770.5 | 1,770.5 | +63.75 (+3.74%) | 85,513 |
7 Aug 2023 | INR | 1,712.85 | 1,729.5 | 1,689.95 | 1,706.75 | 1,706.75 | +2.4 (+0.14%) | 3,609 |
4 Aug 2023 | INR | 1,740.1 | 1,747.95 | 1,699 | 1,704.35 | 1,704.35 | -30.75 (-1.77%) | 3,438 |
3 Aug 2023 | INR | 1,738.4 | 1,761 | 1,714.15 | 1,735.1 | 1,735.1 | +2.95 (+0.17%) | 3,550 |
2 Aug 2023 | INR | 1,753.9 | 1,775.1 | 1,705.05 | 1,732.15 | 1,732.15 | -13 (-0.74%) | 5,660 |
1 Aug 2023 | INR | 1,712.7 | 1,755 | 1,705.1 | 1,745.15 | 1,745.15 | +38.3 (+2.24%) | 4,564 |
31 Jul 2023 | INR | 1,680.4 | 1,719.5 | 1,679.25 | 1,706.85 | 1,706.85 | +26.45 (+1.57%) | 2,613 |
28 Jul 2023 | INR | 1,687 | 1,709.95 | 1,679.05 | 1,680.4 | 1,680.4 | -23.7 (-1.39%) | 3,843 |
27 Jul 2023 | INR | 1,695.95 | 1,709 | 1,683.55 | 1,704.1 | 1,704.1 | +3.2 (+0.19%) | 2,343 |
26 Jul 2023 | INR | 1,696.75 | 1,730.05 | 1,691.05 | 1,700.9 | 1,700.9 | +4.15 (+0.24%) | 2,633 |
25 Jul 2023 | INR | 1,751.3 | 1,754.5 | 1,666.55 | 1,696.75 | 1,696.75 | -53.6 (-3.06%) | 6,913 |
24 Jul 2023 | INR | 1,755.2 | 1,760.2 | 1,744.3 | 1,750.35 | 1,750.35 | -2.85 (-0.16%) | 2,548 |
21 Jul 2023 | INR | 1,751 | 1,787.95 | 1,750 | 1,753.2 | 1,753.2 | -6.65 (-0.38%) | 5,208 |