Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 1,413.2 | 1,414.65 | 1,398.75 | 1,402.1 | 1,402.1 | -11.15 (-0.79%) | 1,692 |
18 Jul 2023 | INR | 1,425.05 | 1,427.15 | 1,398.05 | 1,413.25 | 1,413.25 | -3.8 (-0.27%) | 4,784 |
17 Jul 2023 | INR | 1,391.05 | 1,459.05 | 1,391.05 | 1,417.05 | 1,417.05 | +29.3 (+2.11%) | 17,458 |
14 Jul 2023 | INR | 1,398.75 | 1,400.95 | 1,385.4 | 1,387.75 | 1,387.75 | -12.75 (-0.91%) | 638 |
13 Jul 2023 | INR | 1,401.55 | 1,403.95 | 1,396.2 | 1,400.5 | 1,400.5 | +6.3 (+0.45%) | 1,314 |
12 Jul 2023 | INR | 1,395.8 | 1,408 | 1,386.8 | 1,394.2 | 1,394.2 | +4.85 (+0.35%) | 3,277 |
11 Jul 2023 | INR | 1,395 | 1,406.25 | 1,381 | 1,389.35 | 1,389.35 | -7.2 (-0.52%) | 2,676 |
10 Jul 2023 | INR | 1,398.05 | 1,412 | 1,393.85 | 1,396.55 | 1,396.55 | -2.85 (-0.20%) | 2,016 |
7 Jul 2023 | INR | 1,405 | 1,414.4 | 1,394 | 1,399.4 | 1,399.4 | -16.9 (-1.19%) | 3,473 |
6 Jul 2023 | INR | 1,413.9 | 1,422 | 1,404.25 | 1,416.3 | 1,416.3 | -3.6 (-0.25%) | 19,165 |
5 Jul 2023 | INR | 1,413.45 | 1,426.45 | 1,408.3 | 1,419.9 | 1,419.9 | +2.1 (+0.15%) | 1,989 |
4 Jul 2023 | INR | 1,400 | 1,429.75 | 1,400 | 1,417.8 | 1,417.8 | +0.55 (+0.04%) | 2,172 |
3 Jul 2023 | INR | 1,423.85 | 1,427.85 | 1,400.65 | 1,417.25 | 1,417.25 | -6.6 (-0.46%) | 3,932 |
30 Jun 2023 | INR | 1,427.75 | 1,427.75 | 1,407.2 | 1,423.85 | 1,423.85 | -14.35 (-1.00%) | 1,591 |
28 Jun 2023 | INR | 1,444 | 1,444.8 | 1,422 | 1,438.2 | 1,438.2 | +5.75 (+0.40%) | 4,804 |
27 Jun 2023 | INR | 1,442 | 1,442 | 1,420.05 | 1,432.45 | 1,432.45 | +3.95 (+0.28%) | 1,751 |
26 Jun 2023 | INR | 1,417.9 | 1,440 | 1,403.45 | 1,428.5 | 1,428.5 | +14.9 (+1.05%) | 4,789 |
23 Jun 2023 | INR | 1,430 | 1,442.15 | 1,400 | 1,413.6 | 1,413.6 | -22.55 (-1.57%) | 4,955 |
22 Jun 2023 | INR | 1,435.05 | 1,448.25 | 1,434.05 | 1,436.15 | 1,436.15 | +2 (+0.14%) | 3,734 |
21 Jun 2023 | INR | 1,438 | 1,448.25 | 1,421 | 1,434.15 | 1,434.15 | +4.25 (+0.30%) | 2,148 |
20 Jun 2023 | INR | 1,410.35 | 1,432.45 | 1,410.35 | 1,429.9 | 1,429.9 | +15.3 (+1.08%) | 1,786 |
19 Jun 2023 | INR | 1,419.25 | 1,421.9 | 1,410.3 | 1,414.6 | 1,414.6 | -4.95 (-0.35%) | 2,792 |
16 Jun 2023 | INR | 1,409.95 | 1,426 | 1,398.05 | 1,419.55 | 1,419.55 | +17.85 (+1.27%) | 7,120 |
15 Jun 2023 | INR | 1,405.05 | 1,420 | 1,390.4 | 1,401.7 | 1,401.7 | -9.85 (-0.70%) | 5,319 |
14 Jun 2023 | INR | 1,384.15 | 1,418.25 | 1,384.15 | 1,411.55 | 1,411.55 | +14.75 (+1.06%) | 4,106 |
13 Jun 2023 | INR | 1,387.1 | 1,403 | 1,387.1 | 1,396.8 | 1,396.8 | +9.7 (+0.70%) | 1,766 |
12 Jun 2023 | INR | 1,369.4 | 1,389 | 1,366.5 | 1,387.1 | 1,387.1 | +17.7 (+1.29%) | 2,191 |
9 Jun 2023 | INR | 1,359.55 | 1,378.25 | 1,359.55 | 1,369.4 | 1,369.4 | +1.65 (+0.12%) | 2,339 |
8 Jun 2023 | INR | 1,387.15 | 1,388.45 | 1,365 | 1,367.75 | 1,367.75 | -16 (-1.16%) | 2,847 |
7 Jun 2023 | INR | 1,380.05 | 1,394 | 1,380.05 | 1,383.75 | 1,383.75 | -3.55 (-0.26%) | 1,176 |