Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 1,758 | 1,783.15 | 1,705.85 | 1,761.1 | 1,761.1 | +28.95 (+1.67%) | 11,636 |
18 Jul 2023 | INR | 1,620 | 1,749.85 | 1,620 | 1,732.15 | 1,732.15 | +135.65 (+8.50%) | 14,866 |
17 Jul 2023 | INR | 1,609.95 | 1,616.95 | 1,565.1 | 1,596.5 | 1,596.5 | +10.7 (+0.67%) | 2,948 |
14 Jul 2023 | INR | 1,630 | 1,645.15 | 1,579.6 | 1,585.8 | 1,585.8 | -33.9 (-2.09%) | 4,277 |
13 Jul 2023 | INR | 1,629.65 | 1,643.6 | 1,602 | 1,619.7 | 1,619.7 | -8.15 (-0.50%) | 5,859 |
12 Jul 2023 | INR | 1,567.05 | 1,630 | 1,567.05 | 1,627.85 | 1,627.85 | +42.3 (+2.67%) | 5,825 |
11 Jul 2023 | INR | 1,568.9 | 1,605 | 1,558.6 | 1,585.55 | 1,585.55 | +25.4 (+1.63%) | 6,636 |
10 Jul 2023 | INR | 1,525.1 | 1,594 | 1,525.1 | 1,560.15 | 1,560.15 | +23.5 (+1.53%) | 6,044 |
7 Jul 2023 | INR | 1,499.75 | 1,546.2 | 1,450.75 | 1,536.65 | 1,536.65 | +45.65 (+3.06%) | 7,473 |
6 Jul 2023 | INR | 1,489.95 | 1,498.4 | 1,454.1 | 1,491 | 1,491 | +25.15 (+1.72%) | 5,624 |
5 Jul 2023 | INR | 1,425.05 | 1,490 | 1,425.05 | 1,465.85 | 1,465.85 | +26.45 (+1.84%) | 7,086 |
4 Jul 2023 | INR | 1,487.8 | 1,487.8 | 1,431 | 1,439.4 | 1,439.4 | -37.4 (-2.53%) | 2,725 |
3 Jul 2023 | INR | 1,475.05 | 1,494.3 | 1,460.05 | 1,476.8 | 1,476.8 | +9.35 (+0.64%) | 4,043 |
30 Jun 2023 | INR | 1,440.25 | 1,482.6 | 1,426 | 1,467.45 | 1,467.45 | +44.7 (+3.14%) | 4,852 |
28 Jun 2023 | INR | 1,482.95 | 1,482.95 | 1,416.75 | 1,422.75 | 1,422.75 | -47 (-3.20%) | 7,223 |
27 Jun 2023 | INR | 1,439.95 | 1,478 | 1,396 | 1,469.75 | 1,469.75 | +60.6 (+4.30%) | 11,287 |
26 Jun 2023 | INR | 1,347.7 | 1,420.8 | 1,333.1 | 1,409.15 | 1,409.15 | +59.55 (+4.41%) | 6,026 |
23 Jun 2023 | INR | 1,360.05 | 1,379.95 | 1,335.8 | 1,349.6 | 1,349.6 | -22.55 (-1.64%) | 6,809 |
22 Jun 2023 | INR | 1,389.05 | 1,400.35 | 1,366.45 | 1,372.15 | 1,372.15 | -15.5 (-1.12%) | 1,633 |
21 Jun 2023 | INR | 1,401.05 | 1,426.7 | 1,382.2 | 1,387.65 | 1,387.65 | -5.1 (-0.37%) | 5,905 |
20 Jun 2023 | INR | 1,400.05 | 1,418.1 | 1,386.5 | 1,392.75 | 1,392.75 | -14.55 (-1.03%) | 4,296 |
19 Jun 2023 | INR | 1,430 | 1,456 | 1,399.1 | 1,407.3 | 1,407.3 | -21 (-1.47%) | 7,472 |
16 Jun 2023 | INR | 1,400.3 | 1,447 | 1,400.3 | 1,428.3 | 1,428.3 | +17.35 (+1.23%) | 8,213 |
15 Jun 2023 | INR | 1,415.05 | 1,439.5 | 1,386.8 | 1,410.95 | 1,410.95 | -4.25 (-0.30%) | 11,081 |
14 Jun 2023 | INR | 1,363.7 | 1,423.75 | 1,363.7 | 1,415.2 | 1,415.2 | +54.45 (+4.00%) | 6,719 |
13 Jun 2023 | INR | 1,382.1 | 1,401.2 | 1,357.05 | 1,360.75 | 1,360.75 | -13.7 (-1.00%) | 8,075 |
12 Jun 2023 | INR | 1,289 | 1,387.1 | 1,286.95 | 1,374.45 | 1,374.45 | +95.7 (+7.48%) | 15,233 |
9 Jun 2023 | INR | 1,234.45 | 1,307.8 | 1,223.95 | 1,278.75 | 1,278.75 | +49.9 (+4.06%) | 19,205 |
8 Jun 2023 | INR | 1,249 | 1,273.15 | 1,220.35 | 1,228.85 | 1,228.85 | -24.2 (-1.93%) | 2,949 |
7 Jun 2023 | INR | 1,198.45 | 1,260.5 | 1,198.45 | 1,253.05 | 1,253.05 | +37.85 (+3.11%) | 6,147 |