Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 3,003.2 | 3,015 | 2,987 | 2,996.45 | 2,996.45 | +1.3 (+0.04%) | 11,717 |
18 Jul 2023 | INR | 3,031 | 3,034.95 | 2,965.3 | 2,995.15 | 2,995.15 | -38.85 (-1.28%) | 55,157 |
17 Jul 2023 | INR | 3,068.05 | 3,076.9 | 3,022 | 3,034 | 3,034 | -21.4 (-0.70%) | 17,954 |
14 Jul 2023 | INR | 3,071.05 | 3,096.35 | 3,043 | 3,055.4 | 3,055.4 | -29.95 (-0.97%) | 27,309 |
13 Jul 2023 | INR | 3,119 | 3,119 | 3,078.95 | 3,085.35 | 3,085.35 | -10.1 (-0.33%) | 13,293 |
12 Jul 2023 | INR | 3,109 | 3,125 | 3,088 | 3,095.45 | 3,095.45 | +7.1 (+0.23%) | 67,590 |
11 Jul 2023 | INR | 3,054.15 | 3,096 | 3,044.8 | 3,088.35 | 3,088.35 | +44.25 (+1.45%) | 17,104 |
10 Jul 2023 | INR | 3,152.05 | 3,152.5 | 3,031 | 3,044.1 | 3,044.1 | -100.65 (-3.20%) | 55,247 |
7 Jul 2023 | INR | 3,149 | 3,211.1 | 3,130 | 3,144.75 | 3,144.75 | +39.05 (+1.26%) | 126,738 |
6 Jul 2023 | INR | 3,095.05 | 3,111.95 | 3,081.35 | 3,105.7 | 3,105.7 | +5.65 (+0.18%) | 24,075 |
5 Jul 2023 | INR | 3,089.85 | 3,113.7 | 3,063.1 | 3,100.05 | 3,100.05 | +25.45 (+0.83%) | 11,877 |
4 Jul 2023 | INR | 3,049.95 | 3,090.95 | 3,039.05 | 3,074.6 | 3,074.6 | +36.75 (+1.21%) | 19,743 |
3 Jul 2023 | INR | 3,049 | 3,053.05 | 3,027 | 3,037.85 | 3,037.85 | -10.75 (-0.35%) | 22,193 |
30 Jun 2023 | INR | 3,037 | 3,067.7 | 3,029.05 | 3,048.6 | 3,048.6 | +23.65 (+0.78%) | 14,491 |
28 Jun 2023 | INR | 2,980 | 3,044 | 2,980 | 3,024.95 | 3,024.95 | +48.75 (+1.64%) | 81,793 |
27 Jun 2023 | INR | 2,972.55 | 2,992.25 | 2,941.35 | 2,976.2 | 2,976.2 | +3.65 (+0.12%) | 7,686 |
26 Jun 2023 | INR | 2,930.05 | 2,980 | 2,930.05 | 2,972.55 | 2,972.55 | +33.4 (+1.14%) | 9,738 |
23 Jun 2023 | INR | 2,950.05 | 2,983.75 | 2,932.15 | 2,939.15 | 2,939.15 | -29.4 (-0.99%) | 31,659 |
22 Jun 2023 | INR | 2,999.9 | 2,999.9 | 2,955.25 | 2,968.55 | 2,968.55 | -1.2 (-0.04%) | 10,694 |
21 Jun 2023 | INR | 2,988.95 | 2,988.95 | 2,958.95 | 2,969.75 | 2,969.75 | +0.95 (+0.03%) | 8,854 |
20 Jun 2023 | INR | 2,971.05 | 2,987.35 | 2,947.65 | 2,968.8 | 2,968.8 | -0.75 (-0.03%) | 52,740 |
19 Jun 2023 | INR | 2,963 | 3,023.8 | 2,963 | 2,969.55 | 2,969.55 | +15.4 (+0.52%) | 32,247 |
16 Jun 2023 | INR | 2,924.6 | 2,960 | 2,919.75 | 2,954.15 | 2,954.15 | +48.55 (+1.67%) | 16,199 |
15 Jun 2023 | INR | 2,919.95 | 2,923.65 | 2,900.3 | 2,905.6 | 2,905.6 | +0.35 (+0.01%) | 7,424 |
14 Jun 2023 | INR | 2,912.5 | 2,944 | 2,896.7 | 2,905.25 | 2,905.25 | -7.15 (-0.25%) | 9,211 |
13 Jun 2023 | INR | 2,861.2 | 2,917 | 2,856.35 | 2,912.4 | 2,912.4 | +59.2 (+2.07%) | 57,797 |
12 Jun 2023 | INR | 2,880.05 | 2,883.05 | 2,834 | 2,853.2 | 2,853.2 | -23.65 (-0.82%) | 26,962 |
9 Jun 2023 | INR | 2,876.85 | 2,919.95 | 2,862.65 | 2,876.85 | 2,876.85 | +0.05 (+0.0%) | 14,824 |
8 Jun 2023 | INR | 2,914.95 | 2,922.15 | 2,870.35 | 2,876.8 | 2,876.8 | -27.85 (-0.96%) | 15,175 |
7 Jun 2023 | INR | 2,894 | 2,910 | 2,870.8 | 2,904.65 | 2,904.65 | +23.5 (+0.82%) | 18,086 |