Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | INR | 3,420 | 3,447 | 3,405.15 | 3,429.35 | 3,429.35 | +10.85 (+0.32%) | 1,500,000 |
4 Sep 2023 | INR | 3,378 | 3,432.85 | 3,370.05 | 3,418.5 | 3,418.5 | +39.3 (+1.16%) | 1,830,000 |
1 Sep 2023 | INR | 3,366 | 3,389 | 3,356.8 | 3,379.2 | 3,379.2 | +22.4 (+0.67%) | 1,280,000 |
31 Aug 2023 | INR | 3,401 | 3,417.4 | 3,343.65 | 3,356.8 | 3,356.8 | -34.15 (-1.01%) | 3,420,000 |
30 Aug 2023 | INR | 3,398 | 3,408.1 | 3,383.05 | 3,390.95 | 3,390.95 | +14.8 (+0.44%) | 1,190,000 |
29 Aug 2023 | INR | 3,381.05 | 3,389.55 | 3,365 | 3,376.15 | 3,376.15 | +0.6 (+0.02%) | 944,520 |
28 Aug 2023 | INR | 3,394 | 3,394 | 3,360.1 | 3,375.55 | 3,375.55 | -5.75 (-0.17%) | 1,040,000 |
25 Aug 2023 | INR | 3,375 | 3,385.8 | 3,350.25 | 3,381.3 | 3,381.3 | -6.45 (-0.19%) | 1,160,000 |
24 Aug 2023 | INR | 3,408 | 3,413.05 | 3,378.1 | 3,387.75 | 3,387.75 | -10.5 (-0.31%) | 1,150,000 |
23 Aug 2023 | INR | 3,388 | 3,402 | 3,376 | 3,398.25 | 3,398.25 | +16.1 (+0.48%) | 1,330,000 |
22 Aug 2023 | INR | 3,400 | 3,411 | 3,365.05 | 3,382.15 | 3,382.15 | -19.5 (-0.57%) | 1,220,000 |
21 Aug 2023 | INR | 3,375 | 3,409.75 | 3,372 | 3,401.65 | 3,401.65 | +34.55 (+1.03%) | 1,380,000 |
18 Aug 2023 | INR | 3,410 | 3,410 | 3,356.5 | 3,367.1 | 3,367.1 | -68.65 (-2.00%) | 2,530,000 |
17 Aug 2023 | INR | 3,455 | 3,460.8 | 3,413.2 | 3,435.75 | 3,435.75 | -22.65 (-0.65%) | 1,840,000 |
16 Aug 2023 | INR | 3,450 | 3,466 | 3,435.2 | 3,458.4 | 3,458.4 | +8.55 (+0.25%) | 1,330,000 |
14 Aug 2023 | INR | 3,440.7 | 3,455 | 3,411 | 3,449.85 | 3,449.85 | +1.05 (+0.03%) | 1,190,000 |
11 Aug 2023 | INR | 3,438.1 | 3,466.65 | 3,414 | 3,448.8 | 3,448.8 | +6.7 (+0.19%) | 1,680,000 |
10 Aug 2023 | INR | 3,450 | 3,464.9 | 3,430.05 | 3,442.1 | 3,442.1 | -20.4 (-0.59%) | 1,100,000 |
9 Aug 2023 | INR | 3,464.9 | 3,467 | 3,425.05 | 3,462.5 | 3,462.5 | -8.1 (-0.23%) | 1,790,000 |
8 Aug 2023 | INR | 3,484.05 | 3,489.95 | 3,456.6 | 3,470.6 | 3,470.6 | -13.45 (-0.39%) | 1,630,000 |
7 Aug 2023 | INR | 3,453.95 | 3,488 | 3,441.25 | 3,484.05 | 3,484.05 | +40.5 (+1.18%) | 1,850,000 |
4 Aug 2023 | INR | 3,401.25 | 3,471 | 3,401.25 | 3,443.55 | 3,443.55 | +43.6 (+1.28%) | 2,250,000 |
3 Aug 2023 | INR | 3,420 | 3,433.25 | 3,368 | 3,399.95 | 3,399.95 | -40.7 (-1.18%) | 2,030,000 |
2 Aug 2023 | INR | 3,434.95 | 3,446.4 | 3,413.6 | 3,440.65 | 3,440.65 | -11.4 (-0.33%) | 1,910,000 |
1 Aug 2023 | INR | 3,415 | 3,460 | 3,415 | 3,452.05 | 3,452.05 | +30.6 (+0.89%) | 1,960,000 |
31 Jul 2023 | INR | 3,364.4 | 3,426.65 | 3,360.9 | 3,421.45 | 3,421.45 | +66.05 (+1.97%) | 2,740,000 |
28 Jul 2023 | INR | 3,385 | 3,393.7 | 3,331 | 3,355.4 | 3,355.4 | -41.5 (-1.22%) | 2,600,000 |
27 Jul 2023 | INR | 3,394.95 | 3,411.65 | 3,385.05 | 3,396.9 | 3,396.9 | +8.6 (+0.25%) | 1,700,000 |
26 Jul 2023 | INR | 3,400.35 | 3,420.85 | 3,385 | 3,388.3 | 3,388.3 | -10.85 (-0.32%) | 1,070,000 |
25 Jul 2023 | INR | 3,397.5 | 3,406.8 | 3,380.2 | 3,399.15 | 3,399.15 | +4.4 (+0.13%) | 1,270,000 |