Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 2,712.55 | 2,724.95 | 2,662.25 | 2,681.4 | 2,681.4 | -26.1 (-0.96%) | 187,873 |
31 Aug 2023 | INR | 2,699.95 | 2,719.9 | 2,666.3 | 2,707.5 | 2,707.5 | +23.35 (+0.87%) | 239,004 |
30 Aug 2023 | INR | 2,635 | 2,717.85 | 2,631.2 | 2,684.15 | 2,684.15 | +65.2 (+2.49%) | 451,237 |
29 Aug 2023 | INR | 2,608.4 | 2,628 | 2,585 | 2,618.95 | 2,618.95 | +11.5 (+0.44%) | 99,043 |
28 Aug 2023 | INR | 2,626 | 2,638.5 | 2,595.05 | 2,607.45 | 2,607.45 | -7.15 (-0.27%) | 266,512 |
25 Aug 2023 | INR | 2,600 | 2,630 | 2,556.1 | 2,614.6 | 2,614.6 | -3.65 (-0.14%) | 196,170 |
24 Aug 2023 | INR | 2,598.8 | 2,627 | 2,590 | 2,618.25 | 2,618.25 | +38.25 (+1.48%) | 290,762 |
23 Aug 2023 | INR | 2,545 | 2,593.45 | 2,526.05 | 2,580 | 2,580 | +34.45 (+1.35%) | 147,239 |
22 Aug 2023 | INR | 2,550 | 2,562 | 2,533.45 | 2,545.55 | 2,545.55 | +22.65 (+0.90%) | 157,055 |
21 Aug 2023 | INR | 2,485.15 | 2,529 | 2,474.6 | 2,522.9 | 2,522.9 | +68.15 (+2.78%) | 441,391 |
18 Aug 2023 | INR | 2,428.95 | 2,485.95 | 2,422 | 2,454.75 | 2,454.75 | +39.45 (+1.63%) | 573,159 |
17 Aug 2023 | INR | 2,356.9 | 2,454.15 | 2,350 | 2,415.3 | 2,415.3 | +69.65 (+2.97%) | 361,173 |
16 Aug 2023 | INR | 2,280.15 | 2,366.8 | 2,223 | 2,345.65 | 2,345.65 | +66.7 (+2.93%) | 212,987 |
14 Aug 2023 | INR | 2,325 | 2,328.7 | 2,268.65 | 2,278.95 | 2,278.95 | -49.75 (-2.14%) | 151,844 |
11 Aug 2023 | INR | 2,377.8 | 2,381.95 | 2,321 | 2,328.7 | 2,328.7 | -37.35 (-1.58%) | 129,798 |
10 Aug 2023 | INR | 2,419.5 | 2,439.5 | 2,350.2 | 2,366.05 | 2,366.05 | -46.75 (-1.94%) | 122,585 |
9 Aug 2023 | INR | 2,425 | 2,441.9 | 2,400 | 2,412.8 | 2,412.8 | -8.65 (-0.36%) | 119,973 |
8 Aug 2023 | INR | 2,428 | 2,473.9 | 2,403.1 | 2,421.45 | 2,421.45 | +47.1 (+1.98%) | 392,503 |
7 Aug 2023 | INR | 2,455.4 | 2,462.35 | 2,362 | 2,374.35 | 2,374.35 | -50.7 (-2.09%) | 216,418 |
4 Aug 2023 | INR | 2,340 | 2,444.5 | 2,337 | 2,425.05 | 2,425.05 | +87.35 (+3.74%) | 462,360 |
3 Aug 2023 | INR | 2,356 | 2,402.7 | 2,314.25 | 2,337.7 | 2,337.7 | -35.05 (-1.48%) | 275,212 |
2 Aug 2023 | INR | 2,275.05 | 2,411.9 | 2,275.05 | 2,372.75 | 2,372.75 | +102.4 (+4.51%) | 1,136,598 |
1 Aug 2023 | INR | 2,300 | 2,406.25 | 2,225.1 | 2,270.35 | 2,270.35 | -159.2 (-6.55%) | 2,364,777 |
31 Jul 2023 | INR | 2,460 | 2,487.9 | 2,405.5 | 2,429.55 | 2,429.55 | -8.05 (-0.33%) | 279,900 |
28 Jul 2023 | INR | 2,496.95 | 2,506.8 | 2,430 | 2,437.6 | 2,437.6 | -59.9 (-2.40%) | 164,773 |
27 Jul 2023 | INR | 2,499.3 | 2,518.85 | 2,451 | 2,497.5 | 2,497.5 | +19.95 (+0.81%) | 193,278 |
26 Jul 2023 | INR | 2,606 | 2,606 | 2,406.25 | 2,477.55 | 2,477.55 | -110.25 (-4.26%) | 415,893 |
25 Jul 2023 | INR | 2,636.15 | 2,644 | 2,566.2 | 2,587.8 | 2,587.8 | -35.2 (-1.34%) | 136,068 |
24 Jul 2023 | INR | 2,582.9 | 2,654.5 | 2,563.65 | 2,623 | 2,623 | +54.25 (+2.11%) | 221,077 |
21 Jul 2023 | INR | 2,569.95 | 2,640 | 2,550 | 2,568.75 | 2,568.75 | -2 (-0.08%) | 425,969 |