Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2023 | INR | 2,793.85 | 2,837.95 | 2,775.2 | 2,795.55 | 2,795.55 | +0.75 (+0.03%) | 4,449 |
5 Sep 2023 | INR | 2,835 | 2,838.3 | 2,790.05 | 2,794.8 | 2,794.8 | -46.15 (-1.62%) | 4,313 |
4 Sep 2023 | INR | 2,822 | 2,859.95 | 2,776 | 2,840.95 | 2,840.95 | +18.45 (+0.65%) | 8,405 |
1 Sep 2023 | INR | 2,845 | 2,845 | 2,792.35 | 2,822.5 | 2,822.5 | -1.6 (-0.06%) | 3,163 |
31 Aug 2023 | INR | 2,843.95 | 2,843.95 | 2,790.05 | 2,824.1 | 2,824.1 | +18.55 (+0.66%) | 5,604 |
30 Aug 2023 | INR | 2,796 | 2,838.6 | 2,785.55 | 2,805.55 | 2,805.55 | +9.8 (+0.35%) | 4,339 |
29 Aug 2023 | INR | 2,769.9 | 2,807.95 | 2,754.2 | 2,795.75 | 2,795.75 | +37.25 (+1.35%) | 12,847 |
28 Aug 2023 | INR | 2,744 | 2,775.9 | 2,682 | 2,758.5 | 2,758.5 | +27.15 (+0.99%) | 4,898 |
25 Aug 2023 | INR | 2,700 | 2,744.8 | 2,661.05 | 2,731.35 | 2,731.35 | +25.45 (+0.94%) | 6,132 |
24 Aug 2023 | INR | 2,697.95 | 2,740 | 2,683.65 | 2,705.9 | 2,705.9 | +7.95 (+0.29%) | 3,840 |
23 Aug 2023 | INR | 2,692.6 | 2,751.55 | 2,676.25 | 2,697.95 | 2,697.95 | +20.25 (+0.76%) | 3,853 |
22 Aug 2023 | INR | 2,710 | 2,710 | 2,660.95 | 2,677.7 | 2,677.7 | -32.3 (-1.19%) | 14,910 |
21 Aug 2023 | INR | 2,680.5 | 2,730 | 2,655 | 2,710 | 2,710 | +15.55 (+0.58%) | 4,255 |
18 Aug 2023 | INR | 2,709.05 | 2,734.75 | 2,642 | 2,694.45 | 2,694.45 | -14.6 (-0.54%) | 8,684 |
17 Aug 2023 | INR | 2,690 | 2,749 | 2,677.45 | 2,709.05 | 2,709.05 | +14.7 (+0.55%) | 5,446 |
16 Aug 2023 | INR | 2,689.9 | 2,718 | 2,625.05 | 2,694.35 | 2,694.35 | +20.4 (+0.76%) | 8,070 |
14 Aug 2023 | INR | 2,760 | 2,780.45 | 2,640.05 | 2,673.95 | 2,673.95 | -108 (-3.88%) | 28,188 |
11 Aug 2023 | INR | 2,894.9 | 2,922 | 2,772.05 | 2,781.95 | 2,781.95 | -85.05 (-2.97%) | 11,105 |
10 Aug 2023 | INR | 2,946 | 2,969.6 | 2,838.8 | 2,867 | 2,867 | -85 (-2.88%) | 27,453 |
9 Aug 2023 | INR | 2,850 | 2,993 | 2,800.1 | 2,952 | 2,952 | +116.3 (+4.10%) | 20,639 |
8 Aug 2023 | INR | 2,839 | 2,895.5 | 2,804.1 | 2,835.7 | 2,835.7 | +25.1 (+0.89%) | 28,116 |
7 Aug 2023 | INR | 2,816.3 | 2,837.9 | 2,770 | 2,810.6 | 2,810.6 | +7.35 (+0.26%) | 12,712 |
4 Aug 2023 | INR | 2,832 | 2,832 | 2,755.5 | 2,803.25 | 2,803.25 | +4.8 (+0.17%) | 9,740 |
3 Aug 2023 | INR | 2,845 | 2,845 | 2,720 | 2,798.45 | 2,798.45 | +9.85 (+0.35%) | 4,835 |
2 Aug 2023 | INR | 2,839.1 | 2,852.85 | 2,765 | 2,788.6 | 2,788.6 | -39.6 (-1.40%) | 13,861 |
1 Aug 2023 | INR | 2,812 | 2,867.95 | 2,733.35 | 2,828.2 | 2,828.2 | +34.4 (+1.23%) | 11,638 |
31 Jul 2023 | INR | 2,774 | 2,830 | 2,745.7 | 2,793.8 | 2,793.8 | +53.15 (+1.94%) | 20,593 |
28 Jul 2023 | INR | 2,646.05 | 2,757.95 | 2,640.55 | 2,740.65 | 2,740.65 | +82.35 (+3.10%) | 17,411 |
27 Jul 2023 | INR | 2,664 | 2,695 | 2,619.1 | 2,658.3 | 2,658.3 | -2.55 (-0.10%) | 4,717 |
26 Jul 2023 | INR | 2,704.4 | 2,704.4 | 2,625.05 | 2,660.85 | 2,660.85 | -16.75 (-0.63%) | 5,089 |