Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,298.95 | 1,298.95 | 1,258.65 | 1,260.7 | 1,260.7 | -28.25 (-2.19%) | 14,855 |
30 Aug 2023 | INR | 1,298 | 1,304.05 | 1,280 | 1,288.95 | 1,288.95 | -9.8 (-0.75%) | 4,029 |
29 Aug 2023 | INR | 1,272 | 1,309.55 | 1,272 | 1,298.75 | 1,298.75 | +11.8 (+0.92%) | 9,217 |
28 Aug 2023 | INR | 1,255.4 | 1,292 | 1,255.4 | 1,286.95 | 1,286.95 | +31.6 (+2.52%) | 8,898 |
25 Aug 2023 | INR | 1,250.55 | 1,270 | 1,250.55 | 1,255.35 | 1,255.35 | -8.75 (-0.69%) | 5,875 |
24 Aug 2023 | INR | 1,270 | 1,272.15 | 1,259 | 1,264.1 | 1,264.1 | +0.7 (+0.06%) | 5,047 |
23 Aug 2023 | INR | 1,268.9 | 1,268.9 | 1,249.9 | 1,263.4 | 1,263.4 | +8.65 (+0.69%) | 4,090 |
22 Aug 2023 | INR | 1,268.85 | 1,268.85 | 1,250.65 | 1,254.75 | 1,254.75 | -7.25 (-0.57%) | 11,026 |
21 Aug 2023 | INR | 1,217.3 | 1,266.25 | 1,217.3 | 1,262 | 1,262 | +19.95 (+1.61%) | 15,695 |
18 Aug 2023 | INR | 1,242.15 | 1,257.25 | 1,234 | 1,242.05 | 1,242.05 | -13 (-1.04%) | 15,519 |
17 Aug 2023 | INR | 1,256.05 | 1,264 | 1,250.6 | 1,255.05 | 1,255.05 | -0.85 (-0.07%) | 9,230 |
16 Aug 2023 | INR | 1,260.05 | 1,282.3 | 1,250.5 | 1,255.9 | 1,255.9 | -26.4 (-2.06%) | 22,481 |
14 Aug 2023 | INR | 1,325.6 | 1,325.6 | 1,236.95 | 1,282.3 | 1,282.3 | -67.75 (-5.02%) | 108,658 |
11 Aug 2023 | INR | 1,363.05 | 1,379 | 1,346.5 | 1,350.05 | 1,350.05 | -15.05 (-1.10%) | 16,599 |
10 Aug 2023 | INR | 1,343.55 | 1,370 | 1,343.55 | 1,365.1 | 1,365.1 | +2.9 (+0.21%) | 4,922 |
9 Aug 2023 | INR | 1,378.95 | 1,378.95 | 1,345.65 | 1,362.2 | 1,362.2 | -4.9 (-0.36%) | 11,855 |
8 Aug 2023 | INR | 1,379.95 | 1,379.95 | 1,353.35 | 1,367.1 | 1,367.1 | +6.15 (+0.45%) | 11,746 |
7 Aug 2023 | INR | 1,328.4 | 1,364.75 | 1,328.4 | 1,360.95 | 1,360.95 | +11.2 (+0.83%) | 14,483 |
4 Aug 2023 | INR | 1,334.2 | 1,352.15 | 1,334.2 | 1,349.75 | 1,349.75 | +15.7 (+1.18%) | 3,663 |
3 Aug 2023 | INR | 1,322.9 | 1,360.05 | 1,322.9 | 1,334.05 | 1,334.05 | -15.9 (-1.18%) | 15,695 |
2 Aug 2023 | INR | 1,337.85 | 1,353 | 1,335.4 | 1,349.95 | 1,349.95 | +3.55 (+0.26%) | 9,167 |
1 Aug 2023 | INR | 1,352.05 | 1,362.75 | 1,330.65 | 1,346.4 | 1,346.4 | -6.35 (-0.47%) | 19,622 |
31 Jul 2023 | INR | 1,337.9 | 1,358.8 | 1,321.05 | 1,352.75 | 1,352.75 | +21.65 (+1.63%) | 27,652 |
28 Jul 2023 | INR | 1,331.9 | 1,337.1 | 1,322 | 1,331.1 | 1,331.1 | 0.0 (0.0%) | 8,320 |
27 Jul 2023 | INR | 1,283.1 | 1,343.45 | 1,283.1 | 1,331.1 | 1,331.1 | +21.85 (+1.67%) | 19,284 |
26 Jul 2023 | INR | 1,310.2 | 1,318.1 | 1,302.95 | 1,309.25 | 1,309.25 | -3.45 (-0.26%) | 17,131 |
25 Jul 2023 | INR | 1,309.95 | 1,318.2 | 1,287.15 | 1,312.7 | 1,312.7 | +18.55 (+1.43%) | 8,323 |
24 Jul 2023 | INR | 1,276 | 1,300 | 1,275.95 | 1,294.15 | 1,294.15 | +8.15 (+0.63%) | 6,027 |
21 Jul 2023 | INR | 1,299 | 1,301.25 | 1,282.9 | 1,286 | 1,286 | -7.75 (-0.60%) | 6,201 |
20 Jul 2023 | INR | 1,290.15 | 1,303.4 | 1,288.9 | 1,293.75 | 1,293.75 | +1.25 (+0.10%) | 3,671 |