Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2023 | INR | 144.7 | 144.9 | 142.1 | 142.75 | 142.75 | -0.6 (-0.42%) | 22,491 |
30 Aug 2023 | INR | 142.8 | 145.2 | 142.8 | 143.35 | 143.35 | +1.1 (+0.77%) | 53,049 |
29 Aug 2023 | INR | 142.05 | 144.8 | 141.15 | 142.25 | 142.25 | +0.75 (+0.53%) | 48,476 |
28 Aug 2023 | INR | 145 | 145.3 | 140.95 | 141.5 | 141.5 | -2.25 (-1.57%) | 110,710 |
25 Aug 2023 | INR | 143.85 | 146.95 | 143.25 | 143.75 | 143.75 | -0.25 (-0.17%) | 45,174 |
24 Aug 2023 | INR | 145.45 | 145.5 | 143.5 | 144 | 144 | +0.05 (+0.03%) | 24,940 |
23 Aug 2023 | INR | 144.4 | 145.75 | 142.55 | 143.95 | 143.95 | +0.2 (+0.14%) | 34,272 |
22 Aug 2023 | INR | 144.2 | 147.3 | 141.8 | 143.75 | 143.75 | 0.0 (0.0%) | 61,461 |
21 Aug 2023 | INR | 142.4 | 144.7 | 141.95 | 143.75 | 143.75 | +1.8 (+1.27%) | 28,747 |
18 Aug 2023 | INR | 143.75 | 144.95 | 141.25 | 141.95 | 141.95 | -1 (-0.70%) | 62,010 |
17 Aug 2023 | INR | 145.7 | 147.3 | 142.8 | 142.95 | 142.95 | -2.55 (-1.75%) | 64,651 |
16 Aug 2023 | INR | 145.05 | 149.5 | 143.1 | 145.5 | 145.5 | -5.85 (-3.87%) | 164,523 |
14 Aug 2023 | INR | 153.45 | 153.45 | 147.65 | 151.35 | 151.35 | -0.25 (-0.16%) | 47,568 |
11 Aug 2023 | INR | 157.3 | 157.3 | 151 | 151.6 | 151.6 | -4.55 (-2.91%) | 43,983 |
10 Aug 2023 | INR | 161.05 | 162.55 | 155.1 | 156.15 | 156.15 | -4.9 (-3.04%) | 77,339 |
9 Aug 2023 | INR | 161.3 | 163 | 156.95 | 161.05 | 161.05 | +0.6 (+0.37%) | 82,733 |
8 Aug 2023 | INR | 161.95 | 162.45 | 159 | 160.45 | 160.45 | -0.3 (-0.19%) | 27,881 |
7 Aug 2023 | INR | 156.75 | 165.3 | 156.05 | 160.75 | 160.75 | +5.15 (+3.31%) | 68,977 |
4 Aug 2023 | INR | 159.75 | 160.95 | 154.5 | 155.6 | 155.6 | -3.05 (-1.92%) | 44,495 |
3 Aug 2023 | INR | 163.4 | 164.95 | 157.5 | 158.65 | 158.65 | -1.55 (-0.97%) | 113,753 |
2 Aug 2023 | INR | 153.9 | 167.1 | 153.9 | 160.2 | 160.2 | +6.6 (+4.30%) | 415,393 |
1 Aug 2023 | INR | 153.45 | 155.6 | 153 | 153.6 | 153.6 | +0.1 (+0.07%) | 52,545 |
31 Jul 2023 | INR | 153.6 | 155.5 | 152.5 | 153.5 | 153.5 | +1 (+0.66%) | 35,747 |
28 Jul 2023 | INR | 155 | 156.15 | 151.7 | 152.5 | 152.5 | -2.75 (-1.77%) | 30,481 |
27 Jul 2023 | INR | 156.3 | 156.3 | 153.55 | 155.25 | 155.25 | -1.05 (-0.67%) | 47,143 |
26 Jul 2023 | INR | 156.95 | 159.1 | 155.25 | 156.3 | 156.3 | -0.65 (-0.41%) | 59,873 |
25 Jul 2023 | INR | 156.3 | 157.9 | 154.8 | 156.95 | 156.95 | +0.65 (+0.42%) | 47,068 |
24 Jul 2023 | INR | 153.5 | 159.75 | 153.25 | 156.3 | 156.3 | +3.8 (+2.49%) | 96,491 |
21 Jul 2023 | INR | 150.35 | 154.4 | 150.2 | 152.5 | 152.5 | +1.85 (+1.23%) | 47,681 |
20 Jul 2023 | INR | 151.2 | 155.5 | 150 | 150.65 | 150.65 | -0.35 (-0.23%) | 53,423 |