Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 1,725 | 1,749 | 1,702 | 1,735.55 | 1,735.55 | +27.7 (+1.62%) | 58,718 |
31 Aug 2023 | INR | 1,759 | 1,780 | 1,691.1 | 1,707.85 | 1,707.85 | -24 (-1.39%) | 118,509 |
30 Aug 2023 | INR | 1,614.75 | 1,759.8 | 1,605.5 | 1,731.85 | 1,731.85 | +137.2 (+8.60%) | 393,439 |
29 Aug 2023 | INR | 1,571.75 | 1,605 | 1,566 | 1,594.65 | 1,594.65 | +32.2 (+2.06%) | 34,352 |
28 Aug 2023 | INR | 1,554.4 | 1,589 | 1,552.6 | 1,562.45 | 1,562.45 | +7.85 (+0.50%) | 20,733 |
25 Aug 2023 | INR | 1,558 | 1,575 | 1,545 | 1,554.6 | 1,554.6 | -5.3 (-0.34%) | 14,710 |
24 Aug 2023 | INR | 1,571 | 1,580.95 | 1,555 | 1,559.9 | 1,559.9 | -2.7 (-0.17%) | 9,152 |
23 Aug 2023 | INR | 1,590 | 1,591.65 | 1,556.55 | 1,562.6 | 1,562.6 | -16.85 (-1.07%) | 17,436 |
22 Aug 2023 | INR | 1,579 | 1,592 | 1,566.2 | 1,579.45 | 1,579.45 | -0.5 (-0.03%) | 12,862 |
21 Aug 2023 | INR | 1,568.05 | 1,582.85 | 1,555.3 | 1,579.95 | 1,579.95 | +11.15 (+0.71%) | 11,544 |
18 Aug 2023 | INR | 1,555 | 1,574 | 1,530.1 | 1,568.8 | 1,568.8 | +17.1 (+1.10%) | 18,723 |
17 Aug 2023 | INR | 1,572.2 | 1,573.75 | 1,532.05 | 1,551.7 | 1,551.7 | -15.65 (-1.00%) | 16,568 |
16 Aug 2023 | INR | 1,562.95 | 1,580 | 1,542.05 | 1,567.35 | 1,567.35 | +16.4 (+1.06%) | 22,045 |
14 Aug 2023 | INR | 1,568.95 | 1,568.95 | 1,536.15 | 1,550.95 | 1,550.95 | -9.05 (-0.58%) | 17,411 |
11 Aug 2023 | INR | 1,578.9 | 1,599 | 1,549.1 | 1,560 | 1,560 | -18.9 (-1.20%) | 18,583 |
10 Aug 2023 | INR | 1,585 | 1,593.3 | 1,557.75 | 1,578.9 | 1,578.9 | +2.8 (+0.18%) | 13,916 |
9 Aug 2023 | INR | 1,563.7 | 1,585 | 1,538 | 1,576.1 | 1,576.1 | +12.4 (+0.79%) | 132,222 |
8 Aug 2023 | INR | 1,588 | 1,588 | 1,560 | 1,563.7 | 1,563.7 | -0.85 (-0.05%) | 11,225 |
7 Aug 2023 | INR | 1,570 | 1,624.7 | 1,530 | 1,564.55 | 1,564.55 | -8.85 (-0.56%) | 54,020 |
4 Aug 2023 | INR | 1,590 | 1,595.95 | 1,567 | 1,573.4 | 1,573.4 | -9.85 (-0.62%) | 41,044 |
3 Aug 2023 | INR | 1,596.35 | 1,600.9 | 1,577 | 1,583.25 | 1,583.25 | -13 (-0.81%) | 10,110 |
2 Aug 2023 | INR | 1,588.1 | 1,610 | 1,575 | 1,596.25 | 1,596.25 | +8.2 (+0.52%) | 23,222 |
1 Aug 2023 | INR | 1,605 | 1,614.8 | 1,579.8 | 1,588.05 | 1,588.05 | -12.85 (-0.80%) | 50,692 |
31 Jul 2023 | INR | 1,570.8 | 1,606.9 | 1,569.05 | 1,600.9 | 1,600.9 | +33.65 (+2.15%) | 34,837 |
28 Jul 2023 | INR | 1,568.75 | 1,585.4 | 1,556.05 | 1,567.25 | 1,567.25 | -1.45 (-0.09%) | 50,188 |
27 Jul 2023 | INR | 1,578.1 | 1,588.95 | 1,565 | 1,568.7 | 1,568.7 | -9.4 (-0.60%) | 12,847 |
26 Jul 2023 | INR | 1,590 | 1,602.45 | 1,572 | 1,578.1 | 1,578.1 | -9 (-0.57%) | 16,599 |
25 Jul 2023 | INR | 1,615 | 1,616.45 | 1,580.6 | 1,587.1 | 1,587.1 | -19.25 (-1.20%) | 16,888 |
24 Jul 2023 | INR | 1,580 | 1,612 | 1,568 | 1,606.35 | 1,606.35 | +32.85 (+2.09%) | 27,920 |
21 Jul 2023 | INR | 1,576 | 1,603 | 1,564.7 | 1,573.5 | 1,573.5 | -2.55 (-0.16%) | 21,402 |