Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 1,890.2 | 1,999 | 1,863.05 | 1,977.55 | 1,977.55 | +101.45 (+5.41%) | 1,970 |
18 Jul 2023 | INR | 1,902 | 1,902.8 | 1,870 | 1,876.1 | 1,876.1 | -16.05 (-0.85%) | 329 |
17 Jul 2023 | INR | 1,923.45 | 1,931.45 | 1,884.45 | 1,892.15 | 1,892.15 | -30 (-1.56%) | 1,262 |
14 Jul 2023 | INR | 1,902.6 | 1,927.3 | 1,890 | 1,922.15 | 1,922.15 | +33.95 (+1.80%) | 859 |
13 Jul 2023 | INR | 1,914.25 | 1,930 | 1,860.55 | 1,888.2 | 1,888.2 | -32 (-1.67%) | 1,725 |
12 Jul 2023 | INR | 1,924.95 | 1,924.95 | 1,898.05 | 1,920.2 | 1,920.2 | +7.85 (+0.41%) | 840 |
11 Jul 2023 | INR | 1,905 | 1,925 | 1,888.55 | 1,912.35 | 1,912.35 | +9.2 (+0.48%) | 900 |
10 Jul 2023 | INR | 1,894.25 | 1,942 | 1,890 | 1,903.15 | 1,903.15 | +22.95 (+1.22%) | 1,793 |
7 Jul 2023 | INR | 1,870.95 | 1,898.55 | 1,856.35 | 1,880.2 | 1,880.2 | +21.6 (+1.16%) | 909 |
6 Jul 2023 | INR | 1,836.9 | 1,911.5 | 1,823.2 | 1,858.6 | 1,858.6 | +34.15 (+1.87%) | 1,220 |
5 Jul 2023 | INR | 1,830.95 | 1,838.65 | 1,820 | 1,824.45 | 1,824.45 | -4.15 (-0.23%) | 326 |
4 Jul 2023 | INR | 1,850.05 | 1,852 | 1,825 | 1,828.6 | 1,828.6 | -22.15 (-1.20%) | 1,228 |
3 Jul 2023 | INR | 1,887.25 | 1,887.25 | 1,843.95 | 1,850.75 | 1,850.75 | -4.45 (-0.24%) | 896 |
30 Jun 2023 | INR | 1,899.05 | 1,899.05 | 1,843.5 | 1,855.2 | 1,855.2 | -2.85 (-0.15%) | 656 |
28 Jun 2023 | INR | 1,900.2 | 1,900.2 | 1,842.3 | 1,858.05 | 1,858.05 | -24.45 (-1.30%) | 761 |
27 Jun 2023 | INR | 1,917.95 | 1,917.95 | 1,873 | 1,882.5 | 1,882.5 | -14.1 (-0.74%) | 448 |
26 Jun 2023 | INR | 1,913.55 | 1,924.3 | 1,876.1 | 1,896.6 | 1,896.6 | -16.95 (-0.89%) | 491 |
23 Jun 2023 | INR | 1,881.3 | 1,945 | 1,881.3 | 1,913.55 | 1,913.55 | +6.95 (+0.36%) | 1,380 |
22 Jun 2023 | INR | 1,919.75 | 1,936.05 | 1,900 | 1,906.6 | 1,906.6 | -13.2 (-0.69%) | 3,975 |
21 Jun 2023 | INR | 1,925.4 | 1,987.75 | 1,905.05 | 1,919.8 | 1,919.8 | -19.2 (-0.99%) | 1,627 |
20 Jun 2023 | INR | 1,927.85 | 1,953.15 | 1,881.1 | 1,939 | 1,939 | +24.45 (+1.28%) | 3,743 |
19 Jun 2023 | INR | 1,930 | 1,955 | 1,903.05 | 1,914.55 | 1,914.55 | -14.85 (-0.77%) | 4,784 |
16 Jun 2023 | INR | 1,961 | 1,964.6 | 1,910.5 | 1,929.4 | 1,929.4 | -13.25 (-0.68%) | 876 |
15 Jun 2023 | INR | 1,995 | 1,995 | 1,928 | 1,942.65 | 1,942.65 | -11.15 (-0.57%) | 730 |
14 Jun 2023 | INR | 1,947.75 | 1,993.45 | 1,930 | 1,953.8 | 1,953.8 | +21.85 (+1.13%) | 3,169 |
13 Jun 2023 | INR | 1,904.7 | 1,965 | 1,904.7 | 1,931.95 | 1,931.95 | +48.2 (+2.56%) | 2,030 |
12 Jun 2023 | INR | 1,894.6 | 1,919 | 1,866.85 | 1,883.75 | 1,883.75 | -0.05 (0.0%) | 1,677 |
9 Jun 2023 | INR | 1,906.45 | 1,951.35 | 1,875 | 1,883.8 | 1,883.8 | +0.2 (+0.01%) | 2,166 |
8 Jun 2023 | INR | 1,949.75 | 1,958.35 | 1,860 | 1,883.6 | 1,883.6 | -50.35 (-2.60%) | 3,469 |
7 Jun 2023 | INR | 1,947.9 | 1,970.45 | 1,916.15 | 1,933.95 | 1,933.95 | -6.5 (-0.33%) | 655 |