Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 2,484.95 | 2,484.95 | 2,425.1 | 2,433.25 | 2,433.25 | -17.9 (-0.73%) | 5,365 |
30 Aug 2023 | INR | 2,489.95 | 2,489.95 | 2,413.15 | 2,451.15 | 2,451.15 | -35.5 (-1.43%) | 35,040 |
29 Aug 2023 | INR | 2,460.05 | 2,510 | 2,460.05 | 2,486.65 | 2,486.65 | +9.3 (+0.38%) | 6,559 |
28 Aug 2023 | INR | 2,450.05 | 2,490 | 2,450.05 | 2,477.35 | 2,477.35 | +20.9 (+0.85%) | 3,700 |
25 Aug 2023 | INR | 2,496.95 | 2,496.95 | 2,451.4 | 2,456.45 | 2,456.45 | -26.6 (-1.07%) | 9,629 |
24 Aug 2023 | INR | 2,505.45 | 2,516.05 | 2,475 | 2,483.05 | 2,483.05 | -14.75 (-0.59%) | 17,812 |
23 Aug 2023 | INR | 2,479.05 | 2,505 | 2,479.05 | 2,497.8 | 2,497.8 | +26.6 (+1.08%) | 12,478 |
22 Aug 2023 | INR | 2,440.15 | 2,479.1 | 2,437.05 | 2,471.2 | 2,471.2 | +22.75 (+0.93%) | 10,959 |
21 Aug 2023 | INR | 2,451.05 | 2,463.85 | 2,431.55 | 2,448.45 | 2,448.45 | -4.95 (-0.20%) | 6,653 |
18 Aug 2023 | INR | 2,456.9 | 2,470.45 | 2,405 | 2,453.4 | 2,453.4 | -6.65 (-0.27%) | 46,273 |
17 Aug 2023 | INR | 2,463.95 | 2,481.95 | 2,448.4 | 2,460.05 | 2,460.05 | +2.45 (+0.10%) | 18,976 |
16 Aug 2023 | INR | 2,474.7 | 2,474.95 | 2,425 | 2,457.6 | 2,457.6 | -90.75 (-3.56%) | 19,842,572 |
14 Aug 2023 | INR | 2,502.2 | 2,571.9 | 2,479 | 2,548.35 | 2,548.35 | +33.5 (+1.33%) | 14,401 |
11 Aug 2023 | INR | 2,546.7 | 2,564 | 2,510.5 | 2,514.85 | 2,514.85 | -31.85 (-1.25%) | 12,609 |
10 Aug 2023 | INR | 2,582 | 2,599.7 | 2,542.85 | 2,546.7 | 2,546.7 | -39.7 (-1.53%) | 10,394 |
9 Aug 2023 | INR | 2,573.25 | 2,592.4 | 2,555.2 | 2,586.4 | 2,586.4 | +26.6 (+1.04%) | 11,482 |
8 Aug 2023 | INR | 2,540 | 2,565.9 | 2,516.8 | 2,559.8 | 2,559.8 | +31.8 (+1.26%) | 20,978 |
7 Aug 2023 | INR | 2,520.75 | 2,547.85 | 2,473.3 | 2,528 | 2,528 | +15 (+0.60%) | 29,124 |
4 Aug 2023 | INR | 2,474.85 | 2,520 | 2,452.1 | 2,513 | 2,513 | +66.6 (+2.72%) | 27,518 |
3 Aug 2023 | INR | 2,630 | 2,630 | 2,430.15 | 2,446.4 | 2,446.4 | -119.35 (-4.65%) | 117,312 |
2 Aug 2023 | INR | 2,574 | 2,666 | 2,523.9 | 2,565.75 | 2,565.75 | -4.7 (-0.18%) | 16,428 |
1 Aug 2023 | INR | 2,580.05 | 2,608 | 2,529.3 | 2,570.45 | 2,570.45 | -23.7 (-0.91%) | 21,414 |
31 Jul 2023 | INR | 2,605.05 | 2,649.85 | 2,588 | 2,594.15 | 2,594.15 | -20.95 (-0.80%) | 13,451 |
28 Jul 2023 | INR | 2,554.05 | 2,644 | 2,537 | 2,615.1 | 2,615.1 | +64.15 (+2.51%) | 29,423 |
27 Jul 2023 | INR | 2,550 | 2,563.45 | 2,506.55 | 2,550.95 | 2,550.95 | +12.15 (+0.48%) | 16,889 |
26 Jul 2023 | INR | 2,609.95 | 2,609.95 | 2,532.1 | 2,538.8 | 2,538.8 | -44.8 (-1.73%) | 11,477 |
25 Jul 2023 | INR | 2,670.05 | 2,670.05 | 2,560 | 2,583.6 | 2,583.6 | -85 (-3.19%) | 18,702 |
24 Jul 2023 | INR | 2,674.95 | 2,702.4 | 2,650.15 | 2,668.6 | 2,668.6 | -9.9 (-0.37%) | 7,777 |
21 Jul 2023 | INR | 2,729.95 | 2,729.95 | 2,668.45 | 2,678.5 | 2,678.5 | -52.7 (-1.93%) | 10,538 |
20 Jul 2023 | INR | 2,719.9 | 2,735.8 | 2,685.75 | 2,731.2 | 2,731.2 | +31.35 (+1.16%) | 8,560 |