Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 1,579.95 | 1,664.3 | 1,572.25 | 1,624.75 | 1,624.75 | +59.4 (+3.79%) | 31,527 |
18 Jul 2023 | INR | 1,593.45 | 1,593.45 | 1,554.95 | 1,565.35 | 1,565.35 | -11.3 (-0.72%) | 6,909 |
17 Jul 2023 | INR | 1,610.3 | 1,622 | 1,570.1 | 1,576.65 | 1,576.65 | -33.6 (-2.09%) | 14,285 |
14 Jul 2023 | INR | 1,549.9 | 1,629 | 1,538.05 | 1,610.25 | 1,610.25 | +72.15 (+4.69%) | 31,375 |
13 Jul 2023 | INR | 1,591.95 | 1,591.95 | 1,529.75 | 1,538.1 | 1,538.1 | -36.3 (-2.31%) | 6,772 |
12 Jul 2023 | INR | 1,572.3 | 1,605 | 1,567.55 | 1,574.4 | 1,574.4 | +2.1 (+0.13%) | 7,335 |
11 Jul 2023 | INR | 1,560 | 1,580 | 1,550.5 | 1,572.3 | 1,572.3 | +24.1 (+1.56%) | 8,330 |
10 Jul 2023 | INR | 1,575.05 | 1,598 | 1,544.15 | 1,548.2 | 1,548.2 | -33.25 (-2.10%) | 6,538 |
7 Jul 2023 | INR | 1,593 | 1,615 | 1,578.15 | 1,581.45 | 1,581.45 | -11.65 (-0.73%) | 14,803 |
6 Jul 2023 | INR | 1,602.6 | 1,637.2 | 1,586.9 | 1,593.1 | 1,593.1 | -9.5 (-0.59%) | 35,643 |
5 Jul 2023 | INR | 1,588.95 | 1,620 | 1,574.8 | 1,602.6 | 1,602.6 | +23.05 (+1.46%) | 12,210 |
4 Jul 2023 | INR | 1,644.05 | 1,644.05 | 1,567.85 | 1,579.55 | 1,579.55 | -54 (-3.31%) | 11,117 |
3 Jul 2023 | INR | 1,629.95 | 1,659.7 | 1,624.4 | 1,633.55 | 1,633.55 | +3.65 (+0.22%) | 7,750 |
30 Jun 2023 | INR | 1,600 | 1,657.45 | 1,598.9 | 1,629.9 | 1,629.9 | +39.6 (+2.49%) | 13,585 |
28 Jun 2023 | INR | 1,611.05 | 1,623.05 | 1,587 | 1,590.3 | 1,590.3 | -17.7 (-1.10%) | 6,208 |
27 Jun 2023 | INR | 1,620.1 | 1,647.8 | 1,600 | 1,608 | 1,608 | -14.75 (-0.91%) | 23,149 |
26 Jun 2023 | INR | 1,557.4 | 1,648 | 1,542.1 | 1,622.75 | 1,622.75 | +65.35 (+4.20%) | 34,979 |
23 Jun 2023 | INR | 1,610 | 1,611 | 1,551 | 1,557.4 | 1,557.4 | -47.05 (-2.93%) | 17,942 |
22 Jun 2023 | INR | 1,669.65 | 1,681.05 | 1,587.9 | 1,604.45 | 1,604.45 | -56.95 (-3.43%) | 24,074 |
21 Jun 2023 | INR | 1,694.95 | 1,729 | 1,650 | 1,661.4 | 1,661.4 | -42.45 (-2.49%) | 72,919 |
20 Jun 2023 | INR | 1,625.05 | 1,747 | 1,602.85 | 1,703.85 | 1,703.85 | +72.2 (+4.42%) | 103,523 |
19 Jun 2023 | INR | 1,574.65 | 1,675 | 1,574.65 | 1,631.65 | 1,631.65 | +45.2 (+2.85%) | 87,468 |
16 Jun 2023 | INR | 1,664.8 | 1,685 | 1,575.7 | 1,586.45 | 1,586.45 | -51.55 (-3.15%) | 112,227 |
15 Jun 2023 | INR | 1,428.95 | 1,686.95 | 1,422.9 | 1,638 | 1,638 | +218.65 (+15.40%) | 206,103 |
14 Jun 2023 | INR | 1,410 | 1,435.4 | 1,395.85 | 1,419.35 | 1,419.35 | +16.7 (+1.19%) | 23,209 |
13 Jun 2023 | INR | 1,390.05 | 1,423.75 | 1,385 | 1,402.65 | 1,402.65 | +15.95 (+1.15%) | 51,977 |
12 Jun 2023 | INR | 1,365 | 1,405 | 1,336.5 | 1,386.7 | 1,386.7 | +25.25 (+1.85%) | 28,778 |
9 Jun 2023 | INR | 1,370 | 1,394 | 1,340.9 | 1,361.45 | 1,361.45 | -2.75 (-0.20%) | 37,302 |
8 Jun 2023 | INR | 1,319.9 | 1,383 | 1,306.8 | 1,364.2 | 1,364.2 | +59.85 (+4.59%) | 53,541 |
7 Jun 2023 | INR | 1,287.05 | 1,314 | 1,287 | 1,304.35 | 1,304.35 | +13.35 (+1.03%) | 25,012 |