Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 1,146.4 | 1,173.25 | 1,144.6 | 1,169.75 | 1,169.75 | +23.45 (+2.05%) | 41,276 |
18 Jul 2023 | INR | 1,174.95 | 1,174.95 | 1,134.7 | 1,146.3 | 1,146.3 | -18.15 (-1.56%) | 27,271 |
17 Jul 2023 | INR | 1,162.95 | 1,173 | 1,160.45 | 1,164.45 | 1,164.45 | -0.05 (0.0%) | 28,859 |
14 Jul 2023 | INR | 1,167.2 | 1,174.15 | 1,152.8 | 1,164.5 | 1,164.5 | +13.4 (+1.16%) | 45,499 |
13 Jul 2023 | INR | 1,159.95 | 1,164.55 | 1,142.45 | 1,151.1 | 1,151.1 | +2.1 (+0.18%) | 41,698 |
12 Jul 2023 | INR | 1,135.95 | 1,151.95 | 1,121.2 | 1,149 | 1,149 | +16.65 (+1.47%) | 37,922 |
11 Jul 2023 | INR | 1,157.25 | 1,174 | 1,129.1 | 1,132.35 | 1,132.35 | -19.35 (-1.68%) | 158,471 |
10 Jul 2023 | INR | 1,190 | 1,195 | 1,141.65 | 1,151.7 | 1,151.7 | -25.55 (-2.17%) | 52,392 |
7 Jul 2023 | INR | 1,165.5 | 1,190.25 | 1,161.35 | 1,177.25 | 1,177.25 | +12.2 (+1.05%) | 42,769 |
6 Jul 2023 | INR | 1,189.95 | 1,199.95 | 1,155.25 | 1,165.05 | 1,165.05 | -21.45 (-1.81%) | 74,367 |
5 Jul 2023 | INR | 1,170.35 | 1,205 | 1,170.35 | 1,186.5 | 1,186.5 | -0.6 (-0.05%) | 16,985 |
4 Jul 2023 | INR | 1,177 | 1,214.6 | 1,163.25 | 1,187.1 | 1,187.1 | +18.1 (+1.55%) | 51,626 |
3 Jul 2023 | INR | 1,142.05 | 1,175.6 | 1,142.05 | 1,169 | 1,169 | +27.25 (+2.39%) | 29,477 |
30 Jun 2023 | INR | 1,125.1 | 1,147.25 | 1,119.65 | 1,141.75 | 1,141.75 | +16.65 (+1.48%) | 48,294 |
28 Jun 2023 | INR | 1,093.95 | 1,131.3 | 1,093.95 | 1,125.1 | 1,125.1 | +32.15 (+2.94%) | 26,879 |
27 Jun 2023 | INR | 1,088.95 | 1,097 | 1,071.7 | 1,092.95 | 1,092.95 | +14.95 (+1.39%) | 33,702 |
26 Jun 2023 | INR | 1,086.05 | 1,089.25 | 1,067.95 | 1,078 | 1,078 | -12.4 (-1.14%) | 25,937 |
23 Jun 2023 | INR | 1,104 | 1,104 | 1,078 | 1,090.4 | 1,090.4 | -9.55 (-0.87%) | 14,949 |
22 Jun 2023 | INR | 1,153.9 | 1,153.9 | 1,095.65 | 1,099.95 | 1,099.95 | -33.7 (-2.97%) | 30,866 |
21 Jun 2023 | INR | 1,125.05 | 1,155 | 1,125.05 | 1,133.65 | 1,133.65 | +11.35 (+1.01%) | 29,761 |
20 Jun 2023 | INR | 1,130 | 1,135.85 | 1,116.8 | 1,122.3 | 1,122.3 | -10.2 (-0.90%) | 27,544 |
19 Jun 2023 | INR | 1,130.95 | 1,149.75 | 1,128.3 | 1,132.5 | 1,132.5 | +5.65 (+0.50%) | 39,273 |
16 Jun 2023 | INR | 1,114 | 1,131.05 | 1,112.55 | 1,126.85 | 1,126.85 | +14.5 (+1.30%) | 14,000 |
15 Jun 2023 | INR | 1,108 | 1,123.6 | 1,097.75 | 1,112.35 | 1,112.35 | +12.75 (+1.16%) | 39,633 |
14 Jun 2023 | INR | 1,101.05 | 1,102.85 | 1,085 | 1,099.6 | 1,099.6 | -2.15 (-0.20%) | 13,837 |
13 Jun 2023 | INR | 1,075.4 | 1,104.95 | 1,075.4 | 1,101.75 | 1,101.75 | +28.55 (+2.66%) | 46,587 |
12 Jun 2023 | INR | 1,065 | 1,075.9 | 1,054.6 | 1,073.2 | 1,073.2 | +7.35 (+0.69%) | 16,989 |
9 Jun 2023 | INR | 1,050.05 | 1,070.95 | 1,050.05 | 1,065.85 | 1,065.85 | +4.35 (+0.41%) | 12,686 |
8 Jun 2023 | INR | 1,073.2 | 1,082.25 | 1,060 | 1,061.5 | 1,061.5 | -11.6 (-1.08%) | 10,295 |
7 Jun 2023 | INR | 1,060 | 1,077.25 | 1,056 | 1,073.1 | 1,073.1 | +16 (+1.51%) | 18,189 |