Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 207.2 | 210 | 203.1 | 203.9 | 203.9 | -1 (-0.49%) | 73,982 |
30 Aug 2023 | INR | 206.25 | 209.2 | 204.3 | 204.9 | 204.9 | -1.15 (-0.56%) | 59,693 |
29 Aug 2023 | INR | 210.5 | 212.35 | 205.05 | 206.05 | 206.05 | -3.6 (-1.72%) | 115,878 |
28 Aug 2023 | INR | 215.2 | 216.9 | 208.8 | 209.65 | 209.65 | -5.55 (-2.58%) | 181,228 |
25 Aug 2023 | INR | 213.1 | 218 | 210.3 | 215.2 | 215.2 | +4.2 (+1.99%) | 250,987 |
24 Aug 2023 | INR | 204.4 | 216 | 204 | 211 | 211 | +7.45 (+3.66%) | 851,559 |
23 Aug 2023 | INR | 199.3 | 205.85 | 199.3 | 203.55 | 203.55 | +6.25 (+3.17%) | 368,877 |
22 Aug 2023 | INR | 188.75 | 201.15 | 188.75 | 197.3 | 197.3 | +9.7 (+5.17%) | 299,468 |
21 Aug 2023 | INR | 191.9 | 191.9 | 185.5 | 187.6 | 187.6 | -1.45 (-0.77%) | 95,564 |
18 Aug 2023 | INR | 191.95 | 193.75 | 186.5 | 189.05 | 189.05 | -3.55 (-1.84%) | 127,212 |
17 Aug 2023 | INR | 191.3 | 196.9 | 190.15 | 192.6 | 192.6 | +2.5 (+1.32%) | 511,955 |
16 Aug 2023 | INR | 181 | 191.55 | 178.6 | 190.1 | 190.1 | +10.3 (+5.73%) | 513,159 |
14 Aug 2023 | INR | 181 | 183 | 178.7 | 179.8 | 179.8 | +3.7 (+2.10%) | 232,518 |
11 Aug 2023 | INR | 175.5 | 177.9 | 175.05 | 176.1 | 176.1 | +1.3 (+0.74%) | 55,459 |
10 Aug 2023 | INR | 175 | 175.9 | 173.35 | 174.8 | 174.8 | +1.25 (+0.72%) | 30,994 |
9 Aug 2023 | INR | 172.5 | 174.4 | 172.5 | 173.55 | 173.55 | +0.85 (+0.49%) | 33,128 |
8 Aug 2023 | INR | 171.9 | 173.9 | 171.5 | 172.7 | 172.7 | +0.8 (+0.47%) | 53,356 |
7 Aug 2023 | INR | 172.25 | 172.6 | 171.5 | 171.9 | 171.9 | -0.35 (-0.20%) | 31,667 |
4 Aug 2023 | INR | 171.25 | 173.1 | 171.25 | 172.25 | 172.25 | +1 (+0.58%) | 41,474 |
3 Aug 2023 | INR | 172.4 | 172.4 | 170.35 | 171.25 | 171.25 | +0.65 (+0.38%) | 23,382 |
2 Aug 2023 | INR | 173.45 | 173.45 | 169.6 | 170.6 | 170.6 | -1.6 (-0.93%) | 48,256 |
1 Aug 2023 | INR | 174 | 174 | 171.6 | 172.2 | 172.2 | +0.1 (+0.06%) | 66,740 |
31 Jul 2023 | INR | 173.9 | 173.9 | 171.25 | 172.1 | 172.1 | +0.1 (+0.06%) | 26,415 |
28 Jul 2023 | INR | 172.95 | 172.95 | 171.15 | 172 | 172 | +0.15 (+0.09%) | 16,898 |
27 Jul 2023 | INR | 173.05 | 173.9 | 171.45 | 171.85 | 171.85 | -0.65 (-0.38%) | 29,267 |
26 Jul 2023 | INR | 174.9 | 174.9 | 172.15 | 172.5 | 172.5 | -0.1 (-0.06%) | 16,131 |
25 Jul 2023 | INR | 173.4 | 176.95 | 172 | 172.6 | 172.6 | +0.7 (+0.41%) | 49,720 |
24 Jul 2023 | INR | 176.3 | 176.3 | 171.5 | 171.9 | 171.9 | -3.35 (-1.91%) | 28,160 |
21 Jul 2023 | INR | 174.05 | 176.4 | 172.55 | 175.25 | 175.25 | +0.95 (+0.55%) | 35,270 |
20 Jul 2023 | INR | 174.55 | 175.25 | 172.05 | 174.3 | 174.3 | +0.3 (+0.17%) | 32,088 |