Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 1,241 | 1,255 | 1,209.35 | 1,216.45 | 1,216.45 | -0.25 (-0.02%) | 503,729 |
30 Aug 2023 | INR | 1,128.7 | 1,237.95 | 1,126 | 1,216.7 | 1,216.7 | +93.6 (+8.33%) | 1,722,255 |
29 Aug 2023 | INR | 1,112 | 1,125.7 | 1,105.65 | 1,123.1 | 1,123.1 | +20.45 (+1.85%) | 115,693 |
28 Aug 2023 | INR | 1,118.95 | 1,125 | 1,101 | 1,102.65 | 1,102.65 | -11.05 (-0.99%) | 101,718 |
25 Aug 2023 | INR | 1,124.9 | 1,133 | 1,111 | 1,113.7 | 1,113.7 | -4.8 (-0.43%) | 90,987 |
24 Aug 2023 | INR | 1,129.75 | 1,139 | 1,117 | 1,118.5 | 1,118.5 | -1.8 (-0.16%) | 73,821 |
23 Aug 2023 | INR | 1,120.95 | 1,139.8 | 1,118 | 1,120.3 | 1,120.3 | +2.95 (+0.26%) | 118,367 |
22 Aug 2023 | INR | 1,130 | 1,130 | 1,115.05 | 1,117.35 | 1,117.35 | +0.95 (+0.09%) | 88,318 |
21 Aug 2023 | INR | 1,120 | 1,134.1 | 1,111 | 1,116.4 | 1,116.4 | +1.4 (+0.13%) | 79,564 |
18 Aug 2023 | INR | 1,125.5 | 1,131.95 | 1,110.15 | 1,115 | 1,115 | -7.75 (-0.69%) | 116,043 |
17 Aug 2023 | INR | 1,147.5 | 1,150 | 1,120 | 1,122.75 | 1,122.75 | -10.75 (-0.95%) | 151,054 |
16 Aug 2023 | INR | 1,141.95 | 1,165.2 | 1,130 | 1,133.5 | 1,133.5 | -7.35 (-0.64%) | 133,122 |
14 Aug 2023 | INR | 1,195.55 | 1,203.95 | 1,138.5 | 1,140.85 | 1,140.85 | -54.6 (-4.57%) | 240,879 |
11 Aug 2023 | INR | 1,223.7 | 1,225 | 1,190.05 | 1,195.45 | 1,195.45 | -59.75 (-4.76%) | 384,421 |
10 Aug 2023 | INR | 1,262.6 | 1,273.2 | 1,255 | 1,255.2 | 1,255.2 | -2.85 (-0.23%) | 51,754 |
9 Aug 2023 | INR | 1,263.75 | 1,266.05 | 1,249 | 1,258.05 | 1,258.05 | +2.5 (+0.20%) | 50,690 |
8 Aug 2023 | INR | 1,276.85 | 1,283.9 | 1,247.7 | 1,255.55 | 1,255.55 | -8.85 (-0.70%) | 66,092 |
7 Aug 2023 | INR | 1,281.9 | 1,290.45 | 1,261.95 | 1,264.4 | 1,264.4 | -6.5 (-0.51%) | 55,581 |
4 Aug 2023 | INR | 1,269 | 1,287.3 | 1,258.1 | 1,270.9 | 1,270.9 | +13.6 (+1.08%) | 75,040 |
3 Aug 2023 | INR | 1,273.95 | 1,274.45 | 1,246.7 | 1,257.3 | 1,257.3 | -18.15 (-1.42%) | 68,251 |
2 Aug 2023 | INR | 1,288 | 1,295.95 | 1,265.3 | 1,275.45 | 1,275.45 | -7.25 (-0.57%) | 96,287 |
1 Aug 2023 | INR | 1,225 | 1,323 | 1,224.95 | 1,282.7 | 1,282.7 | +58.6 (+4.79%) | 683,902 |
31 Jul 2023 | INR | 1,233 | 1,236 | 1,222 | 1,224.1 | 1,224.1 | -4.35 (-0.35%) | 96,500 |
28 Jul 2023 | INR | 1,243 | 1,243 | 1,225.05 | 1,228.45 | 1,228.45 | -7.75 (-0.63%) | 60,418 |
27 Jul 2023 | INR | 1,253.7 | 1,256 | 1,233.55 | 1,236.2 | 1,236.2 | -11.4 (-0.91%) | 69,161 |
26 Jul 2023 | INR | 1,258.2 | 1,264.9 | 1,247 | 1,247.6 | 1,247.6 | -2.85 (-0.23%) | 63,980 |
25 Jul 2023 | INR | 1,271 | 1,271 | 1,247.95 | 1,250.45 | 1,250.45 | -22.1 (-1.74%) | 122,793 |
24 Jul 2023 | INR | 1,286 | 1,292.3 | 1,269 | 1,272.55 | 1,272.55 | -13.45 (-1.05%) | 71,869 |
21 Jul 2023 | INR | 1,300 | 1,300.7 | 1,282.6 | 1,286 | 1,286 | -11.6 (-0.89%) | 66,195 |
20 Jul 2023 | INR | 1,300.05 | 1,310 | 1,295 | 1,297.6 | 1,297.6 | -1.75 (-0.13%) | 66,134 |