Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2023 | INR | 2,139 | 2,186.65 | 2,116.35 | 2,158.8 | 2,158.8 | +4.35 (+0.20%) | 10,869 |
4 Sep 2023 | INR | 2,071.3 | 2,181.85 | 2,045.05 | 2,154.45 | 2,154.45 | +54.65 (+2.60%) | 32,425 |
1 Sep 2023 | INR | 2,101.6 | 2,147 | 2,091 | 2,099.8 | 2,099.8 | -1.8 (-0.09%) | 9,878 |
31 Aug 2023 | INR | 2,111.4 | 2,159.3 | 2,086.55 | 2,101.6 | 2,101.6 | -15.65 (-0.74%) | 16,307 |
30 Aug 2023 | INR | 1,985 | 2,169 | 1,982.8 | 2,117.25 | 2,117.25 | +141.4 (+7.16%) | 44,739 |
29 Aug 2023 | INR | 2,040 | 2,110.05 | 1,960 | 1,975.85 | 1,975.85 | -59.15 (-2.91%) | 20,846 |
28 Aug 2023 | INR | 2,090 | 2,129.95 | 2,014.4 | 2,035 | 2,035 | -48.5 (-2.33%) | 10,754 |
25 Aug 2023 | INR | 2,086.1 | 2,109 | 2,020 | 2,083.5 | 2,083.5 | -36.45 (-1.72%) | 30,207 |
24 Aug 2023 | INR | 2,004.85 | 2,145 | 1,970.05 | 2,119.95 | 2,119.95 | +143.15 (+7.24%) | 58,908 |
23 Aug 2023 | INR | 1,965 | 1,991.05 | 1,944.5 | 1,976.8 | 1,976.8 | +14.25 (+0.73%) | 8,356 |
22 Aug 2023 | INR | 2,048.8 | 2,054.6 | 1,951 | 1,962.55 | 1,962.55 | -41.95 (-2.09%) | 17,876 |
21 Aug 2023 | INR | 2,033.75 | 2,065.35 | 1,980 | 2,004.5 | 2,004.5 | -29.25 (-1.44%) | 42,866 |
18 Aug 2023 | INR | 1,890 | 2,086.55 | 1,886 | 2,033.75 | 2,033.75 | +142.6 (+7.54%) | 133,163 |
17 Aug 2023 | INR | 1,912 | 1,912 | 1,854.1 | 1,891.15 | 1,891.15 | -20.85 (-1.09%) | 39,257 |
16 Aug 2023 | INR | 1,928 | 1,968 | 1,885 | 1,912 | 1,912 | -9.15 (-0.48%) | 85,603 |
14 Aug 2023 | INR | 1,774.8 | 1,973 | 1,730.3 | 1,921.15 | 1,921.15 | +276.9 (+16.84%) | 529,684 |
11 Aug 2023 | INR | 1,606.05 | 1,671.9 | 1,606.05 | 1,644.25 | 1,644.25 | +46 (+2.88%) | 32,709 |
10 Aug 2023 | INR | 1,571.6 | 1,615 | 1,561.15 | 1,598.25 | 1,598.25 | +26.65 (+1.70%) | 11,358 |
9 Aug 2023 | INR | 1,563.35 | 1,586 | 1,553.05 | 1,571.6 | 1,571.6 | -2 (-0.13%) | 9,077 |
8 Aug 2023 | INR | 1,611 | 1,617.7 | 1,557.05 | 1,573.6 | 1,573.6 | -28.25 (-1.76%) | 8,795 |
7 Aug 2023 | INR | 1,577.7 | 1,623.65 | 1,567.5 | 1,601.85 | 1,601.85 | +18.6 (+1.17%) | 16,883 |
4 Aug 2023 | INR | 1,625.65 | 1,638.4 | 1,541.55 | 1,583.25 | 1,583.25 | -34.3 (-2.12%) | 38,743 |
3 Aug 2023 | INR | 1,674 | 1,674 | 1,605.05 | 1,617.55 | 1,617.55 | -46.55 (-2.80%) | 16,156 |
2 Aug 2023 | INR | 1,717 | 1,717 | 1,633.55 | 1,664.1 | 1,664.1 | -38.55 (-2.26%) | 12,969 |
1 Aug 2023 | INR | 1,677.15 | 1,728.85 | 1,661.95 | 1,702.65 | 1,702.65 | +24.7 (+1.47%) | 16,979 |
31 Jul 2023 | INR | 1,712 | 1,712 | 1,672.25 | 1,677.95 | 1,677.95 | -10.05 (-0.60%) | 7,272 |
28 Jul 2023 | INR | 1,685.95 | 1,716.3 | 1,665 | 1,688 | 1,688 | +10.45 (+0.62%) | 15,300 |
27 Jul 2023 | INR | 1,736.05 | 1,738 | 1,668.1 | 1,677.55 | 1,677.55 | -38.5 (-2.24%) | 10,749 |
26 Jul 2023 | INR | 1,733 | 1,745 | 1,707 | 1,716.05 | 1,716.05 | -8.9 (-0.52%) | 7,997 |
25 Jul 2023 | INR | 1,749.05 | 1,797 | 1,712.7 | 1,724.95 | 1,724.95 | -24.1 (-1.38%) | 14,966 |