Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 106.95 | 106.95 | 104.65 | 105.3 | 105.3 | +0.8 (+0.77%) | 51,907 |
1 Sep 2023 | INR | 107 | 107 | 103 | 104.5 | 104.5 | +1.35 (+1.31%) | 56,362 |
31 Aug 2023 | INR | 105.7 | 105.7 | 102.8 | 103.15 | 103.15 | -0.25 (-0.24%) | 27,041 |
30 Aug 2023 | INR | 103.75 | 106.5 | 103.1 | 103.4 | 103.4 | +0.6 (+0.58%) | 73,434 |
29 Aug 2023 | INR | 102.9 | 103.75 | 101.1 | 102.8 | 102.8 | +0.9 (+0.88%) | 61,356 |
28 Aug 2023 | INR | 102.8 | 103.65 | 100.85 | 101.9 | 101.9 | -0.25 (-0.24%) | 34,319 |
25 Aug 2023 | INR | 103.9 | 103.9 | 101.1 | 102.15 | 102.15 | -0.3 (-0.29%) | 45,368 |
24 Aug 2023 | INR | 105.3 | 105.3 | 100.7 | 102.45 | 102.45 | -0.9 (-0.87%) | 51,472 |
23 Aug 2023 | INR | 104.3 | 104.3 | 102.9 | 103.35 | 103.35 | +0.25 (+0.24%) | 79,368 |
22 Aug 2023 | INR | 105 | 105 | 102.8 | 103.1 | 103.1 | -0.85 (-0.82%) | 63,340 |
21 Aug 2023 | INR | 106 | 106 | 103.7 | 103.95 | 103.95 | -1.15 (-1.09%) | 29,509 |
18 Aug 2023 | INR | 105.65 | 106.35 | 104.4 | 105.1 | 105.1 | -0.3 (-0.28%) | 25,758 |
17 Aug 2023 | INR | 106.2 | 106.65 | 105 | 105.4 | 105.4 | +0.05 (+0.05%) | 17,743 |
16 Aug 2023 | INR | 105.6 | 107.95 | 105.15 | 105.35 | 105.35 | +0.15 (+0.14%) | 32,889 |
14 Aug 2023 | INR | 105 | 106.7 | 104.1 | 105.2 | 105.2 | -0.75 (-0.71%) | 86,741 |
11 Aug 2023 | INR | 105 | 107.3 | 102.15 | 105.95 | 105.95 | -3.2 (-2.93%) | 88,462 |
10 Aug 2023 | INR | 110.6 | 111.85 | 108 | 109.15 | 109.15 | -0.35 (-0.32%) | 29,857 |
9 Aug 2023 | INR | 108.55 | 110.5 | 108.4 | 109.5 | 109.5 | +0.95 (+0.88%) | 26,260 |
8 Aug 2023 | INR | 111.9 | 111.9 | 108.1 | 108.55 | 108.55 | -0.8 (-0.73%) | 28,140 |
7 Aug 2023 | INR | 111.7 | 111.7 | 109 | 109.35 | 109.35 | 0.0 (0.0%) | 25,500 |
4 Aug 2023 | INR | 109.7 | 110.8 | 108.25 | 109.35 | 109.35 | +1.25 (+1.16%) | 39,413 |
3 Aug 2023 | INR | 107.55 | 109 | 107.4 | 108.1 | 108.1 | +0.5 (+0.46%) | 68,965 |
2 Aug 2023 | INR | 112 | 112.05 | 107.25 | 107.6 | 107.6 | -1.8 (-1.65%) | 51,454 |
1 Aug 2023 | INR | 112.4 | 112.4 | 109.1 | 109.4 | 109.4 | -1.55 (-1.40%) | 45,003 |
31 Jul 2023 | INR | 111.6 | 112.85 | 109.05 | 110.95 | 110.95 | +0.35 (+0.32%) | 64,602 |
28 Jul 2023 | INR | 107 | 111.8 | 107 | 110.6 | 110.6 | +2.65 (+2.45%) | 95,344 |
27 Jul 2023 | INR | 105.6 | 109.25 | 105.6 | 107.95 | 107.95 | +2 (+1.89%) | 58,014 |
26 Jul 2023 | INR | 106.45 | 108.8 | 105 | 105.95 | 105.95 | +0.15 (+0.14%) | 116,753 |
25 Jul 2023 | INR | 109.25 | 109.25 | 104.5 | 105.8 | 105.8 | -1.85 (-1.72%) | 63,716 |
24 Jul 2023 | INR | 108.9 | 108.9 | 107.2 | 107.65 | 107.65 | -0.2 (-0.19%) | 39,808 |