Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 1,152.2 | 1,184 | 1,136.5 | 1,175.3 | 1,175.3 | +23.2 (+2.01%) | 24,180 |
31 Aug 2023 | INR | 1,120 | 1,165 | 1,120 | 1,152.1 | 1,152.1 | +7.2 (+0.63%) | 15,806 |
30 Aug 2023 | INR | 1,141.35 | 1,149.85 | 1,128.95 | 1,144.9 | 1,144.9 | +9.2 (+0.81%) | 29,041 |
29 Aug 2023 | INR | 1,109.65 | 1,156.4 | 1,100 | 1,135.7 | 1,135.7 | +27.2 (+2.45%) | 47,779 |
28 Aug 2023 | INR | 1,086.3 | 1,111.45 | 1,074.5 | 1,108.5 | 1,108.5 | +27.55 (+2.55%) | 23,220 |
25 Aug 2023 | INR | 1,074.2 | 1,100.5 | 1,068.05 | 1,080.95 | 1,080.95 | +7.85 (+0.73%) | 13,927 |
24 Aug 2023 | INR | 1,060.75 | 1,075 | 1,055.75 | 1,073.1 | 1,073.1 | +14.25 (+1.35%) | 9,966 |
23 Aug 2023 | INR | 1,074 | 1,076.3 | 1,055.95 | 1,058.85 | 1,058.85 | -13.65 (-1.27%) | 4,472 |
22 Aug 2023 | INR | 1,061.65 | 1,074.8 | 1,053.1 | 1,072.5 | 1,072.5 | +10.85 (+1.02%) | 12,807 |
21 Aug 2023 | INR | 1,064 | 1,064.9 | 1,034 | 1,061.65 | 1,061.65 | +12.5 (+1.19%) | 12,692 |
18 Aug 2023 | INR | 1,059 | 1,068.85 | 1,037.05 | 1,049.15 | 1,049.15 | -8.75 (-0.83%) | 6,022 |
17 Aug 2023 | INR | 1,059.7 | 1,075.65 | 1,042.05 | 1,057.9 | 1,057.9 | +11.3 (+1.08%) | 17,554 |
16 Aug 2023 | INR | 1,025.35 | 1,063 | 1,022.25 | 1,046.6 | 1,046.6 | +24.35 (+2.38%) | 19,324 |
14 Aug 2023 | INR | 1,020.25 | 1,029.8 | 1,007.15 | 1,022.25 | 1,022.25 | +2.25 (+0.22%) | 8,179 |
11 Aug 2023 | INR | 1,021.05 | 1,037.4 | 1,016.1 | 1,020 | 1,020 | -10.3 (-1.00%) | 8,327 |
10 Aug 2023 | INR | 1,031.75 | 1,041.25 | 1,025.05 | 1,030.3 | 1,030.3 | +1.2 (+0.12%) | 4,871 |
9 Aug 2023 | INR | 1,038.4 | 1,046.05 | 1,025 | 1,029.1 | 1,029.1 | -9.15 (-0.88%) | 11,966 |
8 Aug 2023 | INR | 1,061.45 | 1,066.2 | 1,036 | 1,038.25 | 1,038.25 | -17.95 (-1.70%) | 56,908 |
7 Aug 2023 | INR | 1,075.7 | 1,075.7 | 1,044.05 | 1,056.2 | 1,056.2 | -9.5 (-0.89%) | 29,721 |
4 Aug 2023 | INR | 1,078.5 | 1,078.55 | 1,054.55 | 1,065.7 | 1,065.7 | -2.85 (-0.27%) | 12,249 |
3 Aug 2023 | INR | 1,076.1 | 1,103 | 1,022 | 1,068.55 | 1,068.55 | -8.1 (-0.75%) | 23,252 |
2 Aug 2023 | INR | 1,094.6 | 1,094.8 | 1,071.7 | 1,076.65 | 1,076.65 | -5.6 (-0.52%) | 8,305 |
1 Aug 2023 | INR | 1,101.05 | 1,106.85 | 1,081 | 1,082.25 | 1,082.25 | -14.3 (-1.30%) | 8,853 |
31 Jul 2023 | INR | 1,095 | 1,113.9 | 1,087.05 | 1,096.55 | 1,096.55 | +4.2 (+0.38%) | 10,235 |
28 Jul 2023 | INR | 1,110 | 1,140 | 1,089.75 | 1,092.35 | 1,092.35 | -11.75 (-1.06%) | 7,910 |
27 Jul 2023 | INR | 1,090 | 1,107.6 | 1,090 | 1,104.1 | 1,104.1 | +7 (+0.64%) | 12,156 |
26 Jul 2023 | INR | 1,092.05 | 1,100 | 1,085.05 | 1,097.1 | 1,097.1 | +5.05 (+0.46%) | 6,223 |
25 Jul 2023 | INR | 1,097.45 | 1,106.25 | 1,083.5 | 1,092.05 | 1,092.05 | -5.4 (-0.49%) | 9,053 |
24 Jul 2023 | INR | 1,099 | 1,114 | 1,078.85 | 1,097.45 | 1,097.45 | -5.7 (-0.52%) | 21,336 |
21 Jul 2023 | INR | 1,099.5 | 1,104.7 | 1,085.35 | 1,103.15 | 1,103.15 | +6.25 (+0.57%) | 7,448 |