Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 3,865 | 3,992.95 | 3,846.2 | 3,922.1 | 3,922.1 | +55.25 (+1.43%) | 700,970 |
30 Aug 2023 | INR | 3,885 | 3,890 | 3,857.05 | 3,866.85 | 3,866.85 | +1.5 (+0.04%) | 249,576 |
29 Aug 2023 | INR | 3,869 | 3,885 | 3,851.5 | 3,865.35 | 3,865.35 | +18.35 (+0.48%) | 313,378 |
28 Aug 2023 | INR | 3,795.95 | 3,862.9 | 3,783.25 | 3,847 | 3,847 | +60.05 (+1.59%) | 274,489 |
25 Aug 2023 | INR | 3,806 | 3,865 | 3,779.6 | 3,786.95 | 3,786.95 | -16.65 (-0.44%) | 391,052 |
24 Aug 2023 | INR | 3,738.9 | 3,848.25 | 3,732.1 | 3,803.6 | 3,803.6 | +85.25 (+2.29%) | 731,596 |
23 Aug 2023 | INR | 3,665 | 3,738 | 3,665 | 3,718.35 | 3,718.35 | +54.7 (+1.49%) | 322,157 |
22 Aug 2023 | INR | 3,662.9 | 3,688.05 | 3,651.05 | 3,663.65 | 3,663.65 | +10.8 (+0.30%) | 179,180 |
21 Aug 2023 | INR | 3,632.8 | 3,666.45 | 3,613.3 | 3,652.85 | 3,652.85 | +46.75 (+1.30%) | 307,091 |
18 Aug 2023 | INR | 3,578 | 3,632 | 3,578 | 3,606.1 | 3,606.1 | +30.05 (+0.84%) | 394,702 |
17 Aug 2023 | INR | 3,624 | 3,629 | 3,565.5 | 3,576.05 | 3,576.05 | -31.3 (-0.87%) | 225,812 |
16 Aug 2023 | INR | 3,600 | 3,628.35 | 3,566.85 | 3,607.35 | 3,607.35 | +4.75 (+0.13%) | 224,293 |
14 Aug 2023 | INR | 3,666.2 | 3,674.75 | 3,567 | 3,602.6 | 3,602.6 | -50.15 (-1.37%) | 272,162 |
11 Aug 2023 | INR | 3,669.9 | 3,709.15 | 3,643.15 | 3,652.75 | 3,652.75 | -15.7 (-0.43%) | 215,348 |
10 Aug 2023 | INR | 3,736 | 3,749.95 | 3,654.25 | 3,668.45 | 3,668.45 | -63.65 (-1.71%) | 295,237 |
9 Aug 2023 | INR | 3,799.9 | 3,800 | 3,678.65 | 3,732.1 | 3,732.1 | -47.25 (-1.25%) | 857,170 |
8 Aug 2023 | INR | 3,846 | 3,846 | 3,722 | 3,779.35 | 3,779.35 | -54.75 (-1.43%) | 380,453 |
7 Aug 2023 | INR | 3,810 | 3,866 | 3,793.05 | 3,834.1 | 3,834.1 | +58.1 (+1.54%) | 347,153 |
4 Aug 2023 | INR | 3,810 | 3,828.75 | 3,763.45 | 3,776 | 3,776 | -18.95 (-0.50%) | 262,969 |
3 Aug 2023 | INR | 3,822.95 | 3,867.8 | 3,725 | 3,794.95 | 3,794.95 | -24.05 (-0.63%) | 446,910 |
2 Aug 2023 | INR | 3,890 | 3,897.45 | 3,787.5 | 3,819 | 3,819 | -71.95 (-1.85%) | 322,264 |
1 Aug 2023 | INR | 4,005 | 4,005 | 3,878 | 3,890.95 | 3,890.95 | -92.05 (-2.31%) | 328,095 |
31 Jul 2023 | INR | 3,939.4 | 4,068.85 | 3,902.5 | 3,983 | 3,983 | +125.3 (+3.25%) | 1,607,883 |
28 Jul 2023 | INR | 3,765 | 3,864.3 | 3,743.35 | 3,857.7 | 3,857.7 | +105.7 (+2.82%) | 406,503 |
27 Jul 2023 | INR | 3,764.95 | 3,792.95 | 3,738.8 | 3,752 | 3,752 | -11.3 (-0.30%) | 175,794 |
26 Jul 2023 | INR | 3,699 | 3,772 | 3,672.05 | 3,763.3 | 3,763.3 | +70.55 (+1.91%) | 204,966 |
25 Jul 2023 | INR | 3,699.85 | 3,729.4 | 3,666.3 | 3,692.75 | 3,692.75 | -2.15 (-0.06%) | 338,623 |
24 Jul 2023 | INR | 3,620 | 3,711.6 | 3,605.05 | 3,694.9 | 3,694.9 | +80.95 (+2.24%) | 275,127 |
21 Jul 2023 | INR | 3,637 | 3,662.95 | 3,605.55 | 3,613.95 | 3,613.95 | -21.45 (-0.59%) | 349,749 |
20 Jul 2023 | INR | 3,718 | 3,743.95 | 3,510.55 | 3,635.4 | 3,635.4 | -74.95 (-2.02%) | 665,457 |