Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 3,022.65 | 3,054.45 | 2,971.25 | 2,996.55 | 2,996.55 | -5.4 (-0.18%) | 20,915 |
18 Jul 2023 | INR | 2,900 | 3,052.3 | 2,895.45 | 3,001.95 | 3,001.95 | +125.8 (+4.37%) | 1,914 |
17 Jul 2023 | INR | 2,871.6 | 2,946.35 | 2,853.45 | 2,876.15 | 2,876.15 | -51.1 (-1.75%) | 1,242 |
14 Jul 2023 | INR | 2,999.95 | 2,999.95 | 2,891.25 | 2,927.25 | 2,927.25 | +24 (+0.83%) | 1,647 |
13 Jul 2023 | INR | 2,802.05 | 3,189.2 | 2,802.05 | 2,903.25 | 2,903.25 | -48.8 (-1.65%) | 4,797 |
12 Jul 2023 | INR | 2,950.05 | 3,028 | 2,940 | 2,952.05 | 2,952.05 | -75.55 (-2.50%) | 4,617 |
11 Jul 2023 | INR | 3,169.95 | 3,169.95 | 3,001 | 3,027.6 | 3,027.6 | -165.4 (-5.18%) | 9,091 |
10 Jul 2023 | INR | 2,808.05 | 3,298 | 2,715 | 3,193 | 3,193 | +417.8 (+15.05%) | 22,152 |
7 Jul 2023 | INR | 2,682.2 | 2,831.45 | 2,682.2 | 2,775.2 | 2,775.2 | +91.05 (+3.39%) | 1,139 |
6 Jul 2023 | INR | 2,728.5 | 2,735 | 2,667.55 | 2,684.15 | 2,684.15 | -44.35 (-1.63%) | 2,361 |
5 Jul 2023 | INR | 2,784.35 | 2,836.8 | 2,712.1 | 2,728.5 | 2,728.5 | -61.85 (-2.22%) | 1,394 |
4 Jul 2023 | INR | 2,849.85 | 2,917.6 | 2,780.5 | 2,790.35 | 2,790.35 | -57.4 (-2.02%) | 2,688 |
3 Jul 2023 | INR | 2,803.2 | 2,878.7 | 2,803.2 | 2,847.75 | 2,847.75 | -11.95 (-0.42%) | 819 |
30 Jun 2023 | INR | 2,915.05 | 2,950 | 2,850.25 | 2,859.7 | 2,859.7 | -24.75 (-0.86%) | 2,676 |
28 Jun 2023 | INR | 2,811.05 | 2,897.2 | 2,811.05 | 2,884.45 | 2,884.45 | +1 (+0.03%) | 3,748 |
27 Jun 2023 | INR | 2,752 | 2,894.55 | 2,732.8 | 2,883.45 | 2,883.45 | +130.7 (+4.75%) | 5,923 |
26 Jun 2023 | INR | 2,728.95 | 2,805.8 | 2,726.95 | 2,752.75 | 2,752.75 | +47.5 (+1.76%) | 3,799 |
23 Jun 2023 | INR | 2,690.95 | 2,758.1 | 2,634.55 | 2,705.25 | 2,705.25 | +39.55 (+1.48%) | 4,423 |
22 Jun 2023 | INR | 2,639.3 | 2,770.9 | 2,626.5 | 2,665.7 | 2,665.7 | +84.8 (+3.29%) | 2,567 |
21 Jun 2023 | INR | 2,489.65 | 2,607.15 | 2,458.6 | 2,580.9 | 2,580.9 | +110.9 (+4.49%) | 2,420 |
20 Jun 2023 | INR | 2,399 | 2,498.95 | 2,399 | 2,470 | 2,470 | +51.6 (+2.13%) | 2,562 |
19 Jun 2023 | INR | 2,435.8 | 2,435.8 | 2,366.5 | 2,418.4 | 2,418.4 | -9.1 (-0.37%) | 2,611 |
16 Jun 2023 | INR | 2,455 | 2,455 | 2,416.15 | 2,427.5 | 2,427.5 | -8.75 (-0.36%) | 479 |
15 Jun 2023 | INR | 2,464.25 | 2,479.9 | 2,426 | 2,436.25 | 2,436.25 | -42.05 (-1.70%) | 1,830 |
14 Jun 2023 | INR | 2,498.45 | 2,519.95 | 2,451.6 | 2,478.3 | 2,478.3 | -2.6 (-0.10%) | 1,575 |
13 Jun 2023 | INR | 2,518.45 | 2,535.85 | 2,480 | 2,480.9 | 2,480.9 | -19.75 (-0.79%) | 931 |
12 Jun 2023 | INR | 2,495.5 | 2,525 | 2,474.75 | 2,500.65 | 2,500.65 | +0.05 (+0.0%) | 804 |
9 Jun 2023 | INR | 2,481.35 | 2,519.15 | 2,469.7 | 2,500.6 | 2,500.6 | +26.5 (+1.07%) | 451 |
8 Jun 2023 | INR | 2,528.05 | 2,566.15 | 2,438.3 | 2,474.1 | 2,474.1 | -37.85 (-1.51%) | 3,262 |
7 Jun 2023 | INR | 2,479.8 | 2,540.25 | 2,471.75 | 2,511.95 | 2,511.95 | +48.7 (+1.98%) | 1,290 |