Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 2,729.95 | 2,779 | 2,691 | 2,768.7 | 2,768.7 | +39.2 (+1.44%) | 174 |
18 Jul 2023 | INR | 2,736.6 | 2,754.95 | 2,724.05 | 2,729.5 | 2,729.5 | +8.95 (+0.33%) | 13 |
17 Jul 2023 | INR | 2,730.1 | 2,775 | 2,720.55 | 2,720.55 | 2,720.55 | -4.45 (-0.16%) | 43 |
14 Jul 2023 | INR | 2,755 | 2,755.05 | 2,690.3 | 2,725 | 2,725 | +23.3 (+0.86%) | 76 |
13 Jul 2023 | INR | 2,770.6 | 2,770.6 | 2,698 | 2,701.7 | 2,701.7 | -21.65 (-0.79%) | 71 |
12 Jul 2023 | INR | 2,754.65 | 2,754.65 | 2,710.55 | 2,723.35 | 2,723.35 | -29.85 (-1.08%) | 100 |
11 Jul 2023 | INR | 2,775.5 | 2,779.45 | 2,727.7 | 2,753.2 | 2,753.2 | -19.25 (-0.69%) | 129 |
10 Jul 2023 | INR | 2,754.1 | 2,774.45 | 2,721.35 | 2,772.45 | 2,772.45 | +4.45 (+0.16%) | 34 |
7 Jul 2023 | INR | 2,763.35 | 2,779 | 2,671.05 | 2,768 | 2,768 | +44.1 (+1.62%) | 78 |
6 Jul 2023 | INR | 2,741.7 | 2,743.65 | 2,708.05 | 2,723.9 | 2,723.9 | -4.55 (-0.17%) | 82 |
5 Jul 2023 | INR | 2,732.6 | 2,741.3 | 2,715.4 | 2,728.45 | 2,728.45 | -3.55 (-0.13%) | 79 |
4 Jul 2023 | INR | 2,743 | 2,757.25 | 2,685.95 | 2,732 | 2,732 | -1.4 (-0.05%) | 212 |
3 Jul 2023 | INR | 2,770.95 | 2,770.95 | 2,726.05 | 2,733.4 | 2,733.4 | -22.1 (-0.80%) | 31 |
30 Jun 2023 | INR | 2,732.6 | 2,767.55 | 2,727.95 | 2,755.5 | 2,755.5 | +56.5 (+2.09%) | 327 |
28 Jun 2023 | INR | 2,731.15 | 2,762.95 | 2,698 | 2,699 | 2,699 | -6.95 (-0.26%) | 169 |
27 Jun 2023 | INR | 2,735 | 2,745.95 | 2,700 | 2,705.95 | 2,705.95 | -38.15 (-1.39%) | 106 |
26 Jun 2023 | INR | 2,787 | 2,795.7 | 2,707.9 | 2,744.1 | 2,744.1 | -40.3 (-1.45%) | 185 |
23 Jun 2023 | INR | 2,805.05 | 2,807.4 | 2,776.85 | 2,784.4 | 2,784.4 | -16.35 (-0.58%) | 172 |
22 Jun 2023 | INR | 2,800.6 | 2,851 | 2,793 | 2,800.75 | 2,800.75 | +51.65 (+1.88%) | 198 |
21 Jun 2023 | INR | 2,809.95 | 2,816.45 | 2,735 | 2,749.1 | 2,749.1 | -53.35 (-1.90%) | 233 |
20 Jun 2023 | INR | 2,795.6 | 2,811.45 | 2,793 | 2,802.45 | 2,802.45 | +29.5 (+1.06%) | 19 |
19 Jun 2023 | INR | 2,810 | 2,820.9 | 2,760.85 | 2,772.95 | 2,772.95 | -17.05 (-0.61%) | 85 |
16 Jun 2023 | INR | 2,538 | 2,846.4 | 2,538 | 2,790 | 2,790 | +0.6 (+0.02%) | 133 |
15 Jun 2023 | INR | 2,867.05 | 2,867.05 | 2,788.75 | 2,789.4 | 2,789.4 | -71 (-2.48%) | 73 |
14 Jun 2023 | INR | 2,855 | 2,922 | 2,817.05 | 2,860.4 | 2,860.4 | +10.4 (+0.36%) | 156 |
13 Jun 2023 | INR | 2,832.35 | 2,850.85 | 2,810.35 | 2,850 | 2,850 | +8.9 (+0.31%) | 73 |
12 Jun 2023 | INR | 2,860.1 | 2,879.9 | 2,816.55 | 2,841.1 | 2,841.1 | -4.15 (-0.15%) | 54 |
9 Jun 2023 | INR | 2,772.2 | 2,897 | 2,772.2 | 2,845.25 | 2,845.25 | +122 (+4.48%) | 215 |
8 Jun 2023 | INR | 2,781.25 | 2,795 | 2,714 | 2,723.25 | 2,723.25 | -35.85 (-1.30%) | 523 |
7 Jun 2023 | INR | 2,805.6 | 2,833 | 2,749.75 | 2,759.1 | 2,759.1 | -47.5 (-1.69%) | 33 |