Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2023 | INR | 1,205 | 1,229.9 | 1,204.05 | 1,228.05 | 1,228.05 | +26.1 (+2.17%) | 1,690,000 |
31 Aug 2023 | INR | 1,199 | 1,214.5 | 1,198 | 1,201.95 | 1,201.95 | +4.75 (+0.40%) | 2,820,000 |
30 Aug 2023 | INR | 1,207.95 | 1,221.6 | 1,194.55 | 1,197.2 | 1,197.2 | -0.8 (-0.07%) | 2,020,000 |
29 Aug 2023 | INR | 1,192.4 | 1,207.9 | 1,188.25 | 1,198 | 1,198 | +13.25 (+1.12%) | 1,420,000 |
28 Aug 2023 | INR | 1,189.55 | 1,196.3 | 1,182.3 | 1,184.75 | 1,184.75 | -4.75 (-0.40%) | 950,010 |
25 Aug 2023 | INR | 1,190 | 1,197.2 | 1,178.45 | 1,189.5 | 1,189.5 | -9.6 (-0.80%) | 1,210,000 |
24 Aug 2023 | INR | 1,206.2 | 1,216.5 | 1,196.7 | 1,199.1 | 1,199.1 | -1.9 (-0.16%) | 1,220,000 |
23 Aug 2023 | INR | 1,213.2 | 1,218.85 | 1,199.2 | 1,201 | 1,201 | -12.2 (-1.01%) | 1,570,000 |
22 Aug 2023 | INR | 1,218.85 | 1,223 | 1,209.25 | 1,213.2 | 1,213.2 | -5.65 (-0.46%) | 1,000,000 |
21 Aug 2023 | INR | 1,205 | 1,224 | 1,204.35 | 1,218.85 | 1,218.85 | +8.05 (+0.66%) | 1,180,000 |
18 Aug 2023 | INR | 1,225.95 | 1,225.95 | 1,205.15 | 1,210.8 | 1,210.8 | -20.95 (-1.70%) | 1,790,000 |
17 Aug 2023 | INR | 1,225 | 1,233.9 | 1,214.55 | 1,231.75 | 1,231.75 | +3.9 (+0.32%) | 2,640,000 |
16 Aug 2023 | INR | 1,221 | 1,239 | 1,220 | 1,227.85 | 1,227.85 | +8.1 (+0.66%) | 2,340,000 |
14 Aug 2023 | INR | 1,212.1 | 1,221.2 | 1,203 | 1,219.75 | 1,219.75 | -0.7 (-0.06%) | 1,840,000 |
11 Aug 2023 | INR | 1,235.8 | 1,250.35 | 1,215.3 | 1,220.45 | 1,220.45 | -15.35 (-1.24%) | 2,930,000 |
10 Aug 2023 | INR | 1,220 | 1,239.2 | 1,215.6 | 1,235.8 | 1,235.8 | +7.8 (+0.64%) | 3,720,000 |
9 Aug 2023 | INR | 1,206.95 | 1,236.5 | 1,200.2 | 1,228 | 1,228 | +22.6 (+1.87%) | 3,400,000 |
8 Aug 2023 | INR | 1,186 | 1,208.9 | 1,175.1 | 1,205.4 | 1,205.4 | +21.75 (+1.84%) | 5,140,000 |
7 Aug 2023 | INR | 1,180 | 1,192.85 | 1,172.1 | 1,183.65 | 1,183.65 | +8.45 (+0.72%) | 1,690,000 |
4 Aug 2023 | INR | 1,153.95 | 1,181.85 | 1,142.8 | 1,175.2 | 1,175.2 | +32.4 (+2.84%) | 3,580,000 |
3 Aug 2023 | INR | 1,140 | 1,146.95 | 1,121.3 | 1,142.8 | 1,142.8 | -2.85 (-0.25%) | 2,350,000 |
2 Aug 2023 | INR | 1,143 | 1,152.6 | 1,125.6 | 1,145.65 | 1,145.65 | +2.15 (+0.19%) | 2,360,000 |
1 Aug 2023 | INR | 1,120 | 1,154.5 | 1,119.9 | 1,143.5 | 1,143.5 | +28 (+2.51%) | 3,810,000 |
31 Jul 2023 | INR | 1,095 | 1,119 | 1,087.15 | 1,115.5 | 1,115.5 | +24.45 (+2.24%) | 4,770,000 |
28 Jul 2023 | INR | 1,100 | 1,100 | 1,085.05 | 1,091.05 | 1,091.05 | -8.85 (-0.80%) | 4,240,000 |
27 Jul 2023 | INR | 1,111 | 1,125 | 1,082.3 | 1,099.9 | 1,099.9 | -43.3 (-3.79%) | 17,590,000 |
26 Jul 2023 | INR | 1,158 | 1,167 | 1,139.45 | 1,143.2 | 1,143.2 | -13.3 (-1.15%) | 3,170,000 |
25 Jul 2023 | INR | 1,164 | 1,164.7 | 1,145 | 1,156.5 | 1,156.5 | -5.35 (-0.46%) | 2,560,000 |
24 Jul 2023 | INR | 1,196.5 | 1,203.95 | 1,155.25 | 1,161.85 | 1,161.85 | -33.25 (-2.78%) | 2,670,000 |
21 Jul 2023 | INR | 1,199.5 | 1,217.95 | 1,181 | 1,195.1 | 1,195.1 | -57.85 (-4.62%) | 5,030,000 |