Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 2,406.55 | 2,425.65 | 2,401.65 | 2,412.65 | 2,412.65 | +5.65 (+0.23%) | 9,060,000 |
31 Aug 2023 | INR | 2,423 | 2,425 | 2,399.9 | 2,407 | 2,407 | -11.05 (-0.46%) | 10,820,000 |
30 Aug 2023 | INR | 2,432 | 2,443 | 2,415 | 2,418.05 | 2,418.05 | -2.3 (-0.10%) | 6,080,000 |
29 Aug 2023 | INR | 2,452.05 | 2,453.45 | 2,408.15 | 2,420.35 | 2,420.35 | -23.4 (-0.96%) | 8,440,000 |
28 Aug 2023 | INR | 2,472 | 2,484 | 2,431.1 | 2,443.75 | 2,443.75 | -24.6 (-1.00%) | 6,290,000 |
25 Aug 2023 | INR | 2,456 | 2,505 | 2,442.6 | 2,468.35 | 2,468.35 | -11.45 (-0.46%) | 11,110,000 |
24 Aug 2023 | INR | 2,539.9 | 2,539.9 | 2,471 | 2,479.8 | 2,479.8 | -42.4 (-1.68%) | 7,070,000 |
23 Aug 2023 | INR | 2,524.2 | 2,542.85 | 2,516.95 | 2,522.2 | 2,522.2 | +2.8 (+0.11%) | 4,760,000 |
22 Aug 2023 | INR | 2,516.9 | 2,537.95 | 2,499 | 2,519.4 | 2,519.4 | -0.6 (-0.02%) | 3,860,000 |
21 Aug 2023 | INR | 2,539.95 | 2,555.45 | 2,515.65 | 2,520 | 2,520 | -36.8 (-1.44%) | 4,610,000 |
18 Aug 2023 | INR | 2,531.25 | 2,577.6 | 2,508.55 | 2,556.8 | 2,556.8 | +18.8 (+0.74%) | 9,320,000 |
17 Aug 2023 | INR | 2,567.1 | 2,578.1 | 2,532.85 | 2,538 | 2,538 | -37.15 (-1.44%) | 6,840,000 |
16 Aug 2023 | INR | 2,551 | 2,582.8 | 2,551 | 2,575.15 | 2,575.15 | -2.1 (-0.08%) | 5,100,000 |
14 Aug 2023 | INR | 2,539 | 2,582.3 | 2,525 | 2,577.25 | 2,577.25 | +30.1 (+1.18%) | 4,790,000 |
11 Aug 2023 | INR | 2,532.45 | 2,558.85 | 2,512.35 | 2,547.15 | 2,547.15 | +10.7 (+0.42%) | 11,090,000 |
10 Aug 2023 | INR | 2,524.95 | 2,550 | 2,508.45 | 2,536.45 | 2,536.45 | +11.25 (+0.45%) | 7,740,000 |
9 Aug 2023 | INR | 2,504.85 | 2,529 | 2,481.1 | 2,525.2 | 2,525.2 | +16.55 (+0.66%) | 5,740,000 |
8 Aug 2023 | INR | 2,528 | 2,534.45 | 2,499.55 | 2,508.65 | 2,508.65 | -15.2 (-0.60%) | 4,920,000 |
7 Aug 2023 | INR | 2,521 | 2,528.4 | 2,505 | 2,523.85 | 2,523.85 | +14.3 (+0.57%) | 2,990,000 |
4 Aug 2023 | INR | 2,498.8 | 2,516 | 2,471.6 | 2,509.55 | 2,509.55 | +33.65 (+1.36%) | 11,440,000 |
3 Aug 2023 | INR | 2,475.3 | 2,500.9 | 2,458.05 | 2,475.9 | 2,475.9 | -10.45 (-0.42%) | 5,080,000 |
2 Aug 2023 | INR | 2,509.2 | 2,512 | 2,463.6 | 2,486.35 | 2,486.35 | -26.85 (-1.07%) | 6,370,000 |
1 Aug 2023 | INR | 2,555 | 2,559 | 2,505.3 | 2,513.2 | 2,513.2 | -36.05 (-1.41%) | 4,770,000 |
31 Jul 2023 | INR | 2,527.85 | 2,553.9 | 2,517.95 | 2,549.25 | 2,549.25 | +21.4 (+0.85%) | 4,280,000 |
28 Jul 2023 | INR | 2,512.05 | 2,542.85 | 2,500.55 | 2,527.85 | 2,527.85 | +25.15 (+1.00%) | 10,410,000 |
27 Jul 2023 | INR | 2,534.05 | 2,537.65 | 2,490.35 | 2,502.7 | 2,502.7 | -23.5 (-0.93%) | 8,610,000 |
26 Jul 2023 | INR | 2,485 | 2,547 | 2,485 | 2,526.2 | 2,526.2 | +40.4 (+1.63%) | 6,460,000 |
25 Jul 2023 | INR | 2,494 | 2,505.2 | 2,480 | 2,485.8 | 2,485.8 | -1.6 (-0.06%) | 6,010,000 |
24 Jul 2023 | INR | 2,481 | 2,514.95 | 2,469.3 | 2,487.4 | 2,487.4 | -51.35 (-2.02%) | 11,860,000 |
21 Jul 2023 | INR | 2,609 | 2,614.9 | 2,523.6 | 2,538.75 | 2,538.75 | -81.1 (-3.10%) | 15,120,000 |