Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 1,512.9 | 1,513.35 | 1,494.1 | 1,504.2 | 1,504.2 | +5.45 (+0.36%) | 165 |
18 Jul 2023 | INR | 1,496.1 | 1,519.95 | 1,492.1 | 1,498.75 | 1,498.75 | -16.75 (-1.11%) | 344 |
17 Jul 2023 | INR | 1,520.9 | 1,524.55 | 1,499.55 | 1,515.5 | 1,515.5 | +13.25 (+0.88%) | 165 |
14 Jul 2023 | INR | 1,525.05 | 1,536 | 1,496.45 | 1,502.25 | 1,502.25 | -47.9 (-3.09%) | 631 |
13 Jul 2023 | INR | 1,456.1 | 1,580 | 1,430.6 | 1,550.15 | 1,550.15 | +84.8 (+5.79%) | 1,458 |
12 Jul 2023 | INR | 1,496.8 | 1,496.8 | 1,448.2 | 1,465.35 | 1,465.35 | -10.35 (-0.70%) | 125 |
11 Jul 2023 | INR | 1,538.9 | 1,538.9 | 1,470 | 1,475.7 | 1,475.7 | -19.45 (-1.30%) | 310 |
10 Jul 2023 | INR | 1,480.6 | 1,547.95 | 1,480.6 | 1,495.15 | 1,495.15 | -15.65 (-1.04%) | 479 |
7 Jul 2023 | INR | 1,526 | 1,530.05 | 1,480.3 | 1,510.8 | 1,510.8 | +11.25 (+0.75%) | 661 |
6 Jul 2023 | INR | 1,470.7 | 1,549.5 | 1,443.15 | 1,499.55 | 1,499.55 | +60.05 (+4.17%) | 3,457 |
5 Jul 2023 | INR | 1,364.1 | 1,454.45 | 1,357.7 | 1,439.5 | 1,439.5 | +93.45 (+6.94%) | 1,329 |
4 Jul 2023 | INR | 1,313.4 | 1,377.8 | 1,313.4 | 1,346.05 | 1,346.05 | +5.4 (+0.40%) | 801 |
3 Jul 2023 | INR | 1,377.1 | 1,381.3 | 1,338 | 1,340.65 | 1,340.65 | -19.45 (-1.43%) | 976 |
30 Jun 2023 | INR | 1,375 | 1,388.65 | 1,357 | 1,360.1 | 1,360.1 | -19.5 (-1.41%) | 368 |
28 Jun 2023 | INR | 1,376.45 | 1,390 | 1,368.9 | 1,379.6 | 1,379.6 | +27.45 (+2.03%) | 51 |
27 Jun 2023 | INR | 1,389.75 | 1,389.75 | 1,350 | 1,352.15 | 1,352.15 | -27 (-1.96%) | 240 |
26 Jun 2023 | INR | 1,389.7 | 1,408.5 | 1,363.3 | 1,379.15 | 1,379.15 | +16.85 (+1.24%) | 407 |
23 Jun 2023 | INR | 1,400.15 | 1,409 | 1,354.85 | 1,362.3 | 1,362.3 | -23.9 (-1.72%) | 892 |
22 Jun 2023 | INR | 1,408.5 | 1,408.5 | 1,381.55 | 1,386.2 | 1,386.2 | -7.45 (-0.53%) | 74 |
21 Jun 2023 | INR | 1,422.55 | 1,422.55 | 1,386.7 | 1,393.65 | 1,393.65 | -24.5 (-1.73%) | 433 |
20 Jun 2023 | INR | 1,426.05 | 1,440 | 1,414.4 | 1,418.15 | 1,418.15 | -15.3 (-1.07%) | 194 |
19 Jun 2023 | INR | 1,420 | 1,454.45 | 1,420 | 1,433.45 | 1,433.45 | -1.05 (-0.07%) | 980 |
16 Jun 2023 | INR | 1,432.65 | 1,442.45 | 1,412.9 | 1,434.5 | 1,434.5 | +8.05 (+0.56%) | 266 |
15 Jun 2023 | INR | 1,432.35 | 1,449.85 | 1,414.45 | 1,426.45 | 1,426.45 | -11.55 (-0.80%) | 244 |
14 Jun 2023 | INR | 1,401.05 | 1,445.5 | 1,401.05 | 1,438 | 1,438 | +23.7 (+1.68%) | 154 |
13 Jun 2023 | INR | 1,454.15 | 1,458.7 | 1,410.5 | 1,414.3 | 1,414.3 | -27.25 (-1.89%) | 1,047 |
12 Jun 2023 | INR | 1,435.05 | 1,475.15 | 1,428 | 1,441.55 | 1,441.55 | -11.65 (-0.80%) | 598 |
9 Jun 2023 | INR | 1,484.95 | 1,484.95 | 1,449 | 1,453.2 | 1,453.2 | -19.25 (-1.31%) | 135 |
8 Jun 2023 | INR | 1,521.95 | 1,525.05 | 1,466.15 | 1,472.45 | 1,472.45 | -36.55 (-2.42%) | 240 |
7 Jun 2023 | INR | 1,465.05 | 1,518.4 | 1,465 | 1,509 | 1,509 | +39.7 (+2.70%) | 140 |