Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 621.48 | 625 | 620.75 | 623.7 | 623.7 | +5.77 (+0.93%) | 2,286 |
31 Aug 2023 | INR | 621.04 | 623.99 | 616.74 | 617.93 | 617.93 | -2.85 (-0.46%) | 7,852 |
30 Aug 2023 | INR | 621.94 | 624.04 | 617 | 620.78 | 620.78 | -0.68 (-0.11%) | 1,785 |
29 Aug 2023 | INR | 620.8 | 622.1 | 620 | 621.46 | 621.46 | +0.38 (+0.06%) | 2,954 |
28 Aug 2023 | INR | 622 | 624.88 | 614.01 | 621.08 | 621.08 | +3.53 (+0.57%) | 6,144 |
25 Aug 2023 | INR | 623.6 | 627.97 | 616.38 | 617.55 | 617.55 | -6.56 (-1.05%) | 5,446 |
24 Aug 2023 | INR | 628.6 | 632.07 | 623 | 624.11 | 624.11 | -2.32 (-0.37%) | 1,674 |
23 Aug 2023 | INR | 626.29 | 628.9 | 622.95 | 626.43 | 626.43 | +0.14 (+0.02%) | 25,493 |
22 Aug 2023 | INR | 625 | 630 | 624.52 | 626.29 | 626.29 | +1.78 (+0.29%) | 2,776 |
21 Aug 2023 | INR | 624.99 | 627.99 | 619.89 | 624.51 | 624.51 | +2.83 (+0.46%) | 3,994 |
18 Aug 2023 | INR | 621.96 | 624.5 | 618.14 | 621.68 | 621.68 | +0.12 (+0.02%) | 1,788 |
17 Aug 2023 | INR | 624.83 | 628 | 618.6 | 621.56 | 621.56 | -3.27 (-0.52%) | 2,342 |
16 Aug 2023 | INR | 618.01 | 628.48 | 615.48 | 624.83 | 624.83 | +2.39 (+0.38%) | 3,134 |
14 Aug 2023 | INR | 633.96 | 633.96 | 610.38 | 622.44 | 622.44 | -1.59 (-0.25%) | 2,993 |
11 Aug 2023 | INR | 625.13 | 626.85 | 621.18 | 624.03 | 624.03 | -1.1 (-0.18%) | 3,562 |
10 Aug 2023 | INR | 629.99 | 630 | 621.86 | 625.13 | 625.13 | +0.38 (+0.06%) | 2,238 |
9 Aug 2023 | INR | 629.97 | 629.97 | 620.01 | 624.75 | 624.75 | +1.44 (+0.23%) | 15,412 |
8 Aug 2023 | INR | 625.54 | 639.38 | 615.52 | 623.31 | 623.31 | -1.87 (-0.30%) | 15,956 |
7 Aug 2023 | INR | 629.97 | 632.93 | 623.11 | 625.18 | 625.18 | +0.14 (+0.02%) | 4,549 |
4 Aug 2023 | INR | 625.97 | 628.8 | 620.51 | 625.04 | 625.04 | +4.11 (+0.66%) | 3,062 |
3 Aug 2023 | INR | 626.65 | 626.65 | 616.21 | 620.93 | 620.93 | -1.28 (-0.21%) | 3,894 |
2 Aug 2023 | INR | 627.01 | 635.36 | 617.75 | 622.21 | 622.21 | -8.13 (-1.29%) | 8,626 |
1 Aug 2023 | INR | 634.99 | 647.25 | 628.04 | 630.34 | 630.34 | -0.69 (-0.11%) | 5,549 |
31 Jul 2023 | INR | 632.99 | 645 | 627.3 | 631.03 | 631.03 | +3.74 (+0.60%) | 10,179 |
28 Jul 2023 | INR | 622.99 | 637.15 | 622.35 | 627.29 | 627.29 | +4.66 (+0.75%) | 5,914 |
27 Jul 2023 | INR | 627.01 | 629.47 | 619.12 | 622.63 | 622.63 | -2.36 (-0.38%) | 7,471 |
26 Jul 2023 | INR | 617.18 | 649.7 | 617.17 | 624.99 | 624.99 | +8.86 (+1.44%) | 12,120 |
25 Jul 2023 | INR | 615.31 | 620 | 614.26 | 616.13 | 616.13 | +1.4 (+0.23%) | 3,604 |
24 Jul 2023 | INR | 617.99 | 619.9 | 611.47 | 614.73 | 614.73 | +0.94 (+0.15%) | 5,757 |
21 Jul 2023 | INR | 614.22 | 618.08 | 607.51 | 613.79 | 613.79 | -0.44 (-0.07%) | 3,394 |