Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,775.75 | 1,783.9 | 1,754.5 | 1,759.6 | 1,759.6 | -16.15 (-0.91%) | 67,692 |
30 Aug 2023 | INR | 1,785.1 | 1,790 | 1,767.8 | 1,775.75 | 1,775.75 | -6.15 (-0.35%) | 47,293 |
29 Aug 2023 | INR | 1,793.05 | 1,797.05 | 1,779.2 | 1,781.9 | 1,781.9 | -8.5 (-0.47%) | 39,063 |
28 Aug 2023 | INR | 1,776.05 | 1,796 | 1,775 | 1,790.4 | 1,790.4 | +10.4 (+0.58%) | 126,338 |
25 Aug 2023 | INR | 1,783 | 1,789.45 | 1,766.95 | 1,780 | 1,780 | +0.05 (+0.0%) | 552,946 |
24 Aug 2023 | INR | 1,782.05 | 1,799 | 1,776 | 1,779.95 | 1,779.95 | +0.05 (+0.0%) | 32,730 |
23 Aug 2023 | INR | 1,773.95 | 1,781.25 | 1,754.3 | 1,779.9 | 1,779.9 | +16.3 (+0.92%) | 66,824 |
22 Aug 2023 | INR | 1,771.75 | 1,771.75 | 1,760 | 1,763.6 | 1,763.6 | +2.2 (+0.12%) | 80,781 |
21 Aug 2023 | INR | 1,750 | 1,772.8 | 1,748.9 | 1,761.4 | 1,761.4 | +10.95 (+0.63%) | 24,211 |
18 Aug 2023 | INR | 1,763 | 1,768.55 | 1,747 | 1,750.45 | 1,750.45 | -15.3 (-0.87%) | 95,008 |
17 Aug 2023 | INR | 1,778.1 | 1,788.1 | 1,762.65 | 1,765.75 | 1,765.75 | -20.5 (-1.15%) | 79,204 |
16 Aug 2023 | INR | 1,792.35 | 1,792.35 | 1,778 | 1,786.25 | 1,786.25 | -6.15 (-0.34%) | 15,027 |
14 Aug 2023 | INR | 1,790 | 1,802 | 1,784.4 | 1,792.4 | 1,792.4 | +0.5 (+0.03%) | 74,609 |
11 Aug 2023 | INR | 1,795.2 | 1,800.4 | 1,782.05 | 1,791.9 | 1,791.9 | -8.5 (-0.47%) | 35,382 |
10 Aug 2023 | INR | 1,825 | 1,832 | 1,796.75 | 1,800.4 | 1,800.4 | -29.9 (-1.63%) | 37,798 |
9 Aug 2023 | INR | 1,829.05 | 1,833.95 | 1,817.65 | 1,830.3 | 1,830.3 | +2.35 (+0.13%) | 17,991 |
8 Aug 2023 | INR | 1,828.05 | 1,842.6 | 1,822.6 | 1,827.95 | 1,827.95 | -3.4 (-0.19%) | 32,140 |
7 Aug 2023 | INR | 1,840 | 1,841.6 | 1,826.5 | 1,831.35 | 1,831.35 | -7.9 (-0.43%) | 46,520 |
4 Aug 2023 | INR | 1,832.3 | 1,843 | 1,812.6 | 1,839.25 | 1,839.25 | +14.6 (+0.80%) | 69,551 |
3 Aug 2023 | INR | 1,824 | 1,833.4 | 1,806.25 | 1,824.65 | 1,824.65 | +1.1 (+0.06%) | 34,495 |
2 Aug 2023 | INR | 1,836.95 | 1,848.3 | 1,818.85 | 1,823.55 | 1,823.55 | -26.65 (-1.44%) | 80,413 |
1 Aug 2023 | INR | 1,849.15 | 1,865.9 | 1,844.5 | 1,850.2 | 1,850.2 | -6.3 (-0.34%) | 28,716 |
31 Jul 2023 | INR | 1,864.05 | 1,875.4 | 1,848.8 | 1,856.5 | 1,856.5 | -20.5 (-1.09%) | 80,694 |
28 Jul 2023 | INR | 1,873.95 | 1,885.2 | 1,860.1 | 1,877 | 1,877 | +2.95 (+0.16%) | 53,287 |
27 Jul 2023 | INR | 1,889.95 | 1,902 | 1,862.45 | 1,874.05 | 1,874.05 | -21.9 (-1.16%) | 66,659 |
26 Jul 2023 | INR | 1,870.15 | 1,897.55 | 1,870.15 | 1,895.95 | 1,895.95 | +20.95 (+1.12%) | 20,262 |
25 Jul 2023 | INR | 1,912.7 | 1,912.7 | 1,857.6 | 1,875 | 1,875 | -21.15 (-1.12%) | 53,969 |
24 Jul 2023 | INR | 1,957.95 | 1,957.95 | 1,887.8 | 1,896.15 | 1,896.15 | -74.95 (-3.80%) | 156,048 |
21 Jul 2023 | INR | 1,956.8 | 1,987 | 1,950.8 | 1,971.1 | 1,971.1 | +13.7 (+0.70%) | 141,308 |
20 Jul 2023 | INR | 1,900 | 1,962 | 1,893.6 | 1,957.4 | 1,957.4 | +51.15 (+2.68%) | 70,643 |