Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 27.27 | 27.96 | 27.26 | 27.82 | 27.82 | +0.56 (+2.05%) | 151,760 |
18 Jul 2023 | INR | 28 | 28.2 | 27.2 | 27.26 | 27.26 | -0.7 (-2.50%) | 171,252 |
17 Jul 2023 | INR | 28.03 | 28.43 | 27.6 | 27.96 | 27.96 | -0.06 (-0.21%) | 232,866 |
14 Jul 2023 | INR | 27.5 | 28.25 | 27.5 | 28.02 | 28.02 | +0.55 (+2.00%) | 255,365 |
13 Jul 2023 | INR | 28.25 | 28.29 | 27.3 | 27.47 | 27.47 | -0.53 (-1.89%) | 243,897 |
12 Jul 2023 | INR | 28.27 | 28.88 | 27.8 | 28 | 28 | -0.27 (-0.96%) | 322,602 |
11 Jul 2023 | INR | 28.21 | 29 | 28.16 | 28.27 | 28.27 | -0.18 (-0.63%) | 220,053 |
10 Jul 2023 | INR | 28.95 | 28.95 | 28.01 | 28.45 | 28.45 | -0.36 (-1.25%) | 214,409 |
7 Jul 2023 | INR | 28.81 | 29.2 | 28.26 | 28.81 | 28.81 | +0.05 (+0.17%) | 261,993 |
6 Jul 2023 | INR | 28.55 | 29 | 28 | 28.76 | 28.76 | +0.56 (+1.99%) | 443,567 |
5 Jul 2023 | INR | 28.84 | 28.84 | 27.6 | 28.2 | 28.2 | -0.32 (-1.12%) | 538,013 |
4 Jul 2023 | INR | 27.29 | 28.65 | 27.29 | 28.52 | 28.52 | +1.53 (+5.67%) | 755,400 |
3 Jul 2023 | INR | 26.83 | 28 | 26.62 | 26.99 | 26.99 | +0.46 (+1.73%) | 370,374 |
30 Jun 2023 | INR | 26.81 | 27.19 | 26 | 26.53 | 26.53 | -0.28 (-1.04%) | 335,678 |
28 Jun 2023 | INR | 27.28 | 27.45 | 26.56 | 26.81 | 26.81 | -0.16 (-0.59%) | 318,071 |
27 Jun 2023 | INR | 27.79 | 27.79 | 26.52 | 26.97 | 26.97 | -0.21 (-0.77%) | 200,109 |
26 Jun 2023 | INR | 26.68 | 27.29 | 26.48 | 27.18 | 27.18 | +0.66 (+2.49%) | 266,397 |
23 Jun 2023 | INR | 26.7 | 27.39 | 25.85 | 26.52 | 26.52 | -0.2 (-0.75%) | 359,816 |
22 Jun 2023 | INR | 28.42 | 28.95 | 26.55 | 26.72 | 26.72 | -1.7 (-5.98%) | 615,869 |
21 Jun 2023 | INR | 28.42 | 29.39 | 28.25 | 28.42 | 28.42 | -0.47 (-1.63%) | 300,835 |
20 Jun 2023 | INR | 28.97 | 29.5 | 28.45 | 28.89 | 28.89 | +0.11 (+0.38%) | 506,895 |
19 Jun 2023 | INR | 28.99 | 29.8 | 27.51 | 28.78 | 28.78 | -0.12 (-0.42%) | 933,539 |
16 Jun 2023 | INR | 29.1 | 31 | 28.71 | 28.9 | 28.9 | +0.33 (+1.16%) | 1,914,075 |
15 Jun 2023 | INR | 26.06 | 29.68 | 26.06 | 28.57 | 28.57 | +2.71 (+10.48%) | 3,000,239 |
14 Jun 2023 | INR | 25.25 | 26.14 | 24.87 | 25.86 | 25.86 | +0.8 (+3.19%) | 1,281,712 |
13 Jun 2023 | INR | 25.19 | 25.2 | 25 | 25.06 | 25.06 | +0.17 (+0.68%) | 438,944 |
12 Jun 2023 | INR | 24.48 | 25.1 | 24.48 | 24.89 | 24.89 | +0.62 (+2.55%) | 408,791 |
9 Jun 2023 | INR | 23.79 | 24.58 | 23.51 | 24.27 | 24.27 | +0.76 (+3.23%) | 749,604 |
8 Jun 2023 | INR | 24.84 | 25 | 23.11 | 23.51 | 23.51 | -0.9 (-3.69%) | 618,829 |
7 Jun 2023 | INR | 23.99 | 24.5 | 23.55 | 24.41 | 24.41 | +0.6 (+2.52%) | 1,297,023 |