Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | INR | 1,999 | 2,037.55 | 1,868 | 1,901.1 | 1,901.1 | -95.85 (-4.80%) | 182,300 |
1 Sep 2023 | INR | 1,849.85 | 2,013 | 1,848 | 1,996.95 | 1,996.95 | +164.35 (+8.97%) | 183,806 |
31 Aug 2023 | INR | 1,938.1 | 1,960 | 1,800 | 1,832.6 | 1,832.6 | -65.5 (-3.45%) | 97,691 |
30 Aug 2023 | INR | 1,983.25 | 2,143.95 | 1,866 | 1,898.1 | 1,898.1 | -56.6 (-2.90%) | 437,036 |
29 Aug 2023 | INR | 1,849.95 | 2,036.3 | 1,815.05 | 1,954.7 | 1,954.7 | +157.2 (+8.75%) | 653,293 |
28 Aug 2023 | INR | 1,747 | 1,879 | 1,706.15 | 1,797.5 | 1,797.5 | +79.7 (+4.64%) | 349,918 |
25 Aug 2023 | INR | 1,644.8 | 1,733.05 | 1,635 | 1,717.8 | 1,717.8 | +70.25 (+4.26%) | 103,761 |
24 Aug 2023 | INR | 1,645.65 | 1,671.8 | 1,625.1 | 1,647.55 | 1,647.55 | +11.85 (+0.72%) | 38,937 |
23 Aug 2023 | INR | 1,612 | 1,655 | 1,612 | 1,635.7 | 1,635.7 | +9.8 (+0.60%) | 27,558 |
22 Aug 2023 | INR | 1,633.6 | 1,633.6 | 1,610.05 | 1,625.9 | 1,625.9 | +13.05 (+0.81%) | 27,618 |
21 Aug 2023 | INR | 1,643.9 | 1,643.9 | 1,582.35 | 1,612.85 | 1,612.85 | -15.75 (-0.97%) | 51,025 |
18 Aug 2023 | INR | 1,610 | 1,654 | 1,610 | 1,628.6 | 1,628.6 | +10.3 (+0.64%) | 27,284 |
17 Aug 2023 | INR | 1,605.1 | 1,625 | 1,599.05 | 1,618.3 | 1,618.3 | +13.2 (+0.82%) | 13,818 |
16 Aug 2023 | INR | 1,628 | 1,630 | 1,597.95 | 1,605.1 | 1,605.1 | -2.4 (-0.15%) | 16,498 |
14 Aug 2023 | INR | 1,644 | 1,644 | 1,582.6 | 1,607.5 | 1,607.5 | -17.1 (-1.05%) | 54,802 |
11 Aug 2023 | INR | 1,658 | 1,673.95 | 1,611.1 | 1,624.6 | 1,624.6 | -46.65 (-2.79%) | 30,673 |
10 Aug 2023 | INR | 1,660 | 1,690.5 | 1,655.05 | 1,671.25 | 1,671.25 | +0.3 (+0.02%) | 24,044 |
9 Aug 2023 | INR | 1,660 | 1,696.6 | 1,659.65 | 1,670.95 | 1,670.95 | +18.2 (+1.10%) | 78,427 |
8 Aug 2023 | INR | 1,635 | 1,658 | 1,603.1 | 1,652.75 | 1,652.75 | +41.4 (+2.57%) | 80,469 |
7 Aug 2023 | INR | 1,605 | 1,716.05 | 1,586.55 | 1,611.35 | 1,611.35 | +48.45 (+3.10%) | 232,162 |
4 Aug 2023 | INR | 1,540 | 1,580 | 1,520.15 | 1,562.9 | 1,562.9 | +37.35 (+2.45%) | 57,617 |
3 Aug 2023 | INR | 1,528 | 1,555 | 1,490.1 | 1,525.55 | 1,525.55 | +12.75 (+0.84%) | 46,558 |
2 Aug 2023 | INR | 1,503 | 1,538 | 1,486.05 | 1,512.8 | 1,512.8 | -10.05 (-0.66%) | 15,324 |
1 Aug 2023 | INR | 1,500 | 1,548.9 | 1,500 | 1,522.85 | 1,522.85 | +19.8 (+1.32%) | 23,242 |
31 Jul 2023 | INR | 1,529.75 | 1,537.05 | 1,486.8 | 1,503.05 | 1,503.05 | -13.6 (-0.90%) | 23,787 |
28 Jul 2023 | INR | 1,476 | 1,532.95 | 1,458.25 | 1,516.65 | 1,516.65 | +47.45 (+3.23%) | 37,265 |
27 Jul 2023 | INR | 1,474.75 | 1,480 | 1,456.45 | 1,469.2 | 1,469.2 | +10.3 (+0.71%) | 20,809 |
26 Jul 2023 | INR | 1,480 | 1,480 | 1,451.95 | 1,458.9 | 1,458.9 | -3.65 (-0.25%) | 11,982 |
25 Jul 2023 | INR | 1,484 | 1,496 | 1,454 | 1,462.55 | 1,462.55 | -17.6 (-1.19%) | 32,413 |
24 Jul 2023 | INR | 1,488 | 1,499.7 | 1,451.15 | 1,480.15 | 1,480.15 | +3.75 (+0.25%) | 23,200 |