Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | INR | 1,586.05 | 1,595 | 1,580 | 1,580 | 1,580 | -6.05 (-0.38%) | 2,100 |
23 Aug 2023 | INR | 1,597.9 | 1,610 | 1,582.1 | 1,586.05 | 1,586.05 | +8.05 (+0.51%) | 4,800 |
22 Aug 2023 | INR | 1,585 | 1,600 | 1,570 | 1,578 | 1,578 | -7.35 (-0.46%) | 4,500 |
21 Aug 2023 | INR | 1,599 | 1,599 | 1,541.6 | 1,585.35 | 1,585.35 | -4.55 (-0.29%) | 17,700 |
18 Aug 2023 | INR | 1,570 | 1,649 | 1,566 | 1,589.9 | 1,589.9 | +49.9 (+3.24%) | 5,850 |
17 Aug 2023 | INR | 1,554 | 1,575 | 1,540 | 1,540 | 1,540 | -15.55 (-1.00%) | 1,200 |
16 Aug 2023 | INR | 1,582.95 | 1,582.95 | 1,551.1 | 1,555.55 | 1,555.55 | -5.45 (-0.35%) | 1,500 |
14 Aug 2023 | INR | 1,599 | 1,599 | 1,559.5 | 1,561 | 1,561 | +12.35 (+0.80%) | 2,250 |
11 Aug 2023 | INR | 1,581 | 1,595 | 1,545 | 1,548.65 | 1,548.65 | -24.1 (-1.53%) | 3,150 |
10 Aug 2023 | INR | 1,600 | 1,600 | 1,552.5 | 1,572.75 | 1,572.75 | -20.9 (-1.31%) | 1,500 |
9 Aug 2023 | INR | 1,608 | 1,608 | 1,590 | 1,593.65 | 1,593.65 | -4 (-0.25%) | 1,200 |
8 Aug 2023 | INR | 1,608.5 | 1,619.95 | 1,580 | 1,597.65 | 1,597.65 | -36.3 (-2.22%) | 2,850 |
7 Aug 2023 | INR | 1,635 | 1,650 | 1,620.1 | 1,633.95 | 1,633.95 | -18.2 (-1.10%) | 5,700 |
4 Aug 2023 | INR | 1,650 | 1,670 | 1,630 | 1,652.15 | 1,652.15 | -12.85 (-0.77%) | 4,950 |
3 Aug 2023 | INR | 1,630 | 1,689 | 1,580 | 1,665 | 1,665 | +35.9 (+2.20%) | 8,550 |
2 Aug 2023 | INR | 1,539.6 | 1,740 | 1,450.15 | 1,629.1 | 1,629.1 | +136.1 (+9.12%) | 71,400 |
1 Aug 2023 | INR | 1,518.5 | 1,518.5 | 1,487 | 1,493 | 1,493 | -29.5 (-1.94%) | 4,200 |
31 Jul 2023 | INR | 1,559 | 1,559 | 1,516 | 1,522.5 | 1,522.5 | -39.5 (-2.53%) | 1,350 |
28 Jul 2023 | INR | 1,598.9 | 1,598.9 | 1,562 | 1,562 | 1,562 | -3.6 (-0.23%) | 1,350 |
27 Jul 2023 | INR | 1,594 | 1,600 | 1,545.3 | 1,565.6 | 1,565.6 | -12.75 (-0.81%) | 1,050 |
26 Jul 2023 | INR | 1,600 | 1,600 | 1,570 | 1,578.35 | 1,578.35 | +27.55 (+1.78%) | 1,800 |
25 Jul 2023 | INR | 1,680 | 1,680 | 1,550.25 | 1,550.8 | 1,550.8 | -20.8 (-1.32%) | 3,150 |
24 Jul 2023 | INR | 1,625 | 1,625 | 1,570 | 1,571.6 | 1,571.6 | -50.2 (-3.10%) | 4,200 |
21 Jul 2023 | INR | 1,551.1 | 1,669 | 1,551.1 | 1,621.8 | 1,621.8 | -31.15 (-1.88%) | 3,750 |
20 Jul 2023 | INR | 1,690 | 1,690 | 1,651.35 | 1,652.95 | 1,652.95 | -22.05 (-1.32%) | 1,350 |
19 Jul 2023 | INR | 1,680 | 1,680 | 1,675 | 1,675 | 1,675 | +8.65 (+0.52%) | 1,650 |
18 Jul 2023 | INR | 1,699.45 | 1,700 | 1,655 | 1,666.35 | 1,666.35 | +1.25 (+0.08%) | 1,650 |
17 Jul 2023 | INR | 1,715 | 1,748 | 1,665.1 | 1,665.1 | 1,665.1 | -34.9 (-2.05%) | 2,550 |
14 Jul 2023 | INR | 1,725 | 1,725 | 1,700 | 1,700 | 1,700 | -23 (-1.33%) | 750 |
13 Jul 2023 | INR | 1,725 | 1,740 | 1,710 | 1,723 | 1,723 | +5.1 (+0.30%) | 1,500 |