Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 2,832 | 2,855 | 2,796.45 | 2,840 | 2,840 | +17.6 (+0.62%) | 782,335 |
18 Jul 2023 | INR | 2,812.05 | 2,838 | 2,794 | 2,822.4 | 2,822.4 | +26 (+0.93%) | 364,444 |
17 Jul 2023 | INR | 2,746.7 | 2,816 | 2,728.55 | 2,796.4 | 2,796.4 | +57.5 (+2.10%) | 453,640 |
14 Jul 2023 | INR | 2,751.05 | 2,760.8 | 2,723.75 | 2,738.9 | 2,738.9 | -4.25 (-0.15%) | 499,323 |
13 Jul 2023 | INR | 2,780.9 | 2,799.95 | 2,737.75 | 2,743.15 | 2,743.15 | -23.05 (-0.83%) | 261,573 |
12 Jul 2023 | INR | 2,769.85 | 2,802.2 | 2,762 | 2,766.2 | 2,766.2 | +1.9 (+0.07%) | 325,221 |
11 Jul 2023 | INR | 2,750.2 | 2,769.85 | 2,738.5 | 2,764.3 | 2,764.3 | +29.15 (+1.07%) | 527,404 |
10 Jul 2023 | INR | 2,686 | 2,755 | 2,672.75 | 2,735.15 | 2,735.15 | +99.7 (+3.78%) | 1,110,570 |
7 Jul 2023 | INR | 2,632.8 | 2,665 | 2,627.4 | 2,635.45 | 2,635.45 | -2.9 (-0.11%) | 576,768 |
6 Jul 2023 | INR | 2,576 | 2,644.3 | 2,576 | 2,638.35 | 2,638.35 | +53.55 (+2.07%) | 619,409 |
5 Jul 2023 | INR | 2,600.55 | 2,604 | 2,575.7 | 2,584.8 | 2,584.8 | -3.45 (-0.13%) | 61,768 |
4 Jul 2023 | INR | 2,621 | 2,626.5 | 2,573.25 | 2,588.25 | 2,588.25 | -26.95 (-1.03%) | 189,823 |
3 Jul 2023 | INR | 2,553.2 | 2,622 | 2,553.2 | 2,615.2 | 2,615.2 | +64.5 (+2.53%) | 517,214 |
30 Jun 2023 | INR | 2,540.05 | 2,556.7 | 2,533 | 2,550.7 | 2,550.7 | +21.35 (+0.84%) | 289,824 |
28 Jun 2023 | INR | 2,516 | 2,537.25 | 2,497.7 | 2,529.35 | 2,529.35 | +33.55 (+1.34%) | 171,621 |
27 Jun 2023 | INR | 2,501 | 2,510 | 2,486.4 | 2,495.8 | 2,495.8 | +1.6 (+0.06%) | 148,922 |
26 Jun 2023 | INR | 2,504 | 2,515.9 | 2,489.25 | 2,494.2 | 2,494.2 | -21.05 (-0.84%) | 197,782 |
23 Jun 2023 | INR | 2,530 | 2,532.8 | 2,511.1 | 2,515.25 | 2,515.25 | -20.35 (-0.80%) | 289,996 |
22 Jun 2023 | INR | 2,561.7 | 2,572.9 | 2,532.25 | 2,535.6 | 2,535.6 | -28 (-1.09%) | 61,620 |
21 Jun 2023 | INR | 2,556.35 | 2,569.1 | 2,547.95 | 2,563.6 | 2,563.6 | +16.85 (+0.66%) | 144,710 |
20 Jun 2023 | INR | 2,550.5 | 2,564 | 2,535 | 2,546.75 | 2,546.75 | -4.75 (-0.19%) | 171,359 |
19 Jun 2023 | INR | 2,582.2 | 2,584 | 2,543.4 | 2,551.5 | 2,551.5 | -23.9 (-0.93%) | 165,566 |
16 Jun 2023 | INR | 2,555.6 | 2,581 | 2,555.6 | 2,575.4 | 2,575.4 | +23.85 (+0.93%) | 150,565 |
15 Jun 2023 | INR | 2,547.05 | 2,561.9 | 2,535.2 | 2,551.55 | 2,551.55 | -1.05 (-0.04%) | 284,440 |
14 Jun 2023 | INR | 2,518.05 | 2,555 | 2,516.6 | 2,552.6 | 2,552.6 | +32.2 (+1.28%) | 196,737 |
13 Jun 2023 | INR | 2,490.75 | 2,523.3 | 2,486.25 | 2,520.4 | 2,520.4 | +37.3 (+1.50%) | 205,509 |
12 Jun 2023 | INR | 2,478 | 2,489 | 2,465.1 | 2,483.1 | 2,483.1 | +1.2 (+0.05%) | 75,549 |
9 Jun 2023 | INR | 2,495.05 | 2,508.1 | 2,478.05 | 2,481.9 | 2,481.9 | -17.9 (-0.72%) | 169,640 |
8 Jun 2023 | INR | 2,502.4 | 2,516 | 2,491 | 2,499.8 | 2,499.8 | +2.25 (+0.09%) | 136,486 |
7 Jun 2023 | INR | 2,486.1 | 2,499.55 | 2,472.35 | 2,497.55 | 2,497.55 | +17.3 (+0.70%) | 211,341 |