Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 59.91 | 62.29 | 59.05 | 61.82 | 61.82 | +1.6 (+2.66%) | 5,454 |
18 Jul 2023 | INR | 60.68 | 62.79 | 59.92 | 60.22 | 60.22 | -0.66 (-1.08%) | 4,937 |
17 Jul 2023 | INR | 60.3 | 62.15 | 60.2 | 60.88 | 60.88 | -1.3 (-2.09%) | 3,573 |
14 Jul 2023 | INR | 59.42 | 62.92 | 59.42 | 62.18 | 62.18 | +0.73 (+1.19%) | 702 |
13 Jul 2023 | INR | 61.3 | 64 | 59.95 | 61.45 | 61.45 | -1.94 (-3.06%) | 1,763 |
12 Jul 2023 | INR | 61.3 | 64.7 | 61.27 | 63.39 | 63.39 | +0.74 (+1.18%) | 2,266 |
11 Jul 2023 | INR | 61.55 | 62.65 | 61.21 | 62.65 | 62.65 | +0.79 (+1.28%) | 40 |
10 Jul 2023 | INR | 61.56 | 64.95 | 61.55 | 61.86 | 61.86 | -2.36 (-3.67%) | 3,532 |
7 Jul 2023 | INR | 63.8 | 64.5 | 62.95 | 64.22 | 64.22 | +0.42 (+0.66%) | 2,598 |
6 Jul 2023 | INR | 63 | 65.15 | 62.16 | 63.8 | 63.8 | +1.23 (+1.97%) | 2,731 |
5 Jul 2023 | INR | 61.23 | 63.4 | 61.1 | 62.57 | 62.57 | +0.82 (+1.33%) | 1,731 |
4 Jul 2023 | INR | 61.08 | 62.18 | 61.08 | 61.75 | 61.75 | +0.33 (+0.54%) | 475 |
3 Jul 2023 | INR | 61.23 | 64.17 | 60.92 | 61.42 | 61.42 | -1.79 (-2.83%) | 2,203 |
30 Jun 2023 | INR | 63.17 | 64.28 | 61 | 63.21 | 63.21 | +0.04 (+0.06%) | 2,696 |
28 Jun 2023 | INR | 61.58 | 64.4 | 61.52 | 63.17 | 63.17 | -0.2 (-0.32%) | 1,435 |
27 Jun 2023 | INR | 62.5 | 64.3 | 61.97 | 63.37 | 63.37 | +1.09 (+1.75%) | 2,235 |
26 Jun 2023 | INR | 62.68 | 66.2 | 61.05 | 62.28 | 62.28 | -2.49 (-3.84%) | 7,525 |
23 Jun 2023 | INR | 64 | 65.4 | 63.8 | 64.77 | 64.77 | +0.17 (+0.26%) | 1,220 |
22 Jun 2023 | INR | 64.2 | 64.67 | 63.81 | 64.6 | 64.6 | -0.65 (-1.00%) | 1,202 |
21 Jun 2023 | INR | 65.3 | 65.3 | 64.3 | 65.25 | 65.25 | +0.39 (+0.60%) | 3,893 |
20 Jun 2023 | INR | 63.7 | 66.4 | 63.66 | 64.86 | 64.86 | +0.81 (+1.26%) | 1,062 |
19 Jun 2023 | INR | 63.78 | 67.25 | 63.67 | 64.05 | 64.05 | -0.95 (-1.46%) | 3,885 |
16 Jun 2023 | INR | 65.95 | 65.95 | 63.8 | 65 | 65 | +0.58 (+0.90%) | 2,131 |
15 Jun 2023 | INR | 66.52 | 67.69 | 63.65 | 64.42 | 64.42 | -1.83 (-2.76%) | 2,922 |
14 Jun 2023 | INR | 64.88 | 66.7 | 64 | 66.25 | 66.25 | -0.5 (-0.75%) | 5,703 |
13 Jun 2023 | INR | 64 | 67.6 | 63.6 | 66.75 | 66.75 | +1.79 (+2.76%) | 1,237 |
12 Jun 2023 | INR | 63.53 | 65.99 | 63.53 | 64.96 | 64.96 | -0.29 (-0.44%) | 1,706 |
9 Jun 2023 | INR | 65.9 | 67.7 | 63.9 | 65.25 | 65.25 | -1.4 (-2.10%) | 489 |
8 Jun 2023 | INR | 64.1 | 67.7 | 64.08 | 66.65 | 66.65 | +0.68 (+1.03%) | 1,471 |
7 Jun 2023 | INR | 65.25 | 68 | 65.01 | 65.97 | 65.97 | -0.68 (-1.02%) | 4,574 |