Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 47.24 | 47.24 | 45.02 | 45.94 | 45.94 | -0.34 (-0.73%) | 117 |
18 Jul 2023 | INR | 45.4 | 47 | 44 | 46.28 | 46.28 | +0.51 (+1.11%) | 1,148 |
17 Jul 2023 | INR | 45.61 | 47.4 | 45.05 | 45.77 | 45.77 | -1.98 (-4.15%) | 909 |
14 Jul 2023 | INR | 45.55 | 47.97 | 45.53 | 47.75 | 47.75 | -0.14 (-0.29%) | 505 |
13 Jul 2023 | INR | 45.55 | 48.8 | 45.55 | 47.89 | 47.89 | +1.3 (+2.79%) | 138 |
12 Jul 2023 | INR | 49.74 | 49.74 | 46.1 | 46.59 | 46.59 | +0.09 (+0.19%) | 696 |
11 Jul 2023 | INR | 47.99 | 47.99 | 45.55 | 46.5 | 46.5 | +0.27 (+0.58%) | 224 |
10 Jul 2023 | INR | 48.5 | 48.5 | 45.71 | 46.23 | 46.23 | -2.26 (-4.66%) | 962 |
7 Jul 2023 | INR | 45.65 | 49 | 45.65 | 48.49 | 48.49 | +0.68 (+1.42%) | 479 |
6 Jul 2023 | INR | 48 | 49.9 | 47.61 | 47.81 | 47.81 | -0.41 (-0.85%) | 2,732 |
5 Jul 2023 | INR | 47.04 | 49 | 45.6 | 48.22 | 48.22 | +1.64 (+3.52%) | 1,425 |
4 Jul 2023 | INR | 47 | 48.89 | 46.5 | 46.58 | 46.58 | -0.05 (-0.11%) | 512 |
3 Jul 2023 | INR | 46 | 49.9 | 46 | 46.63 | 46.63 | -0.48 (-1.02%) | 2,201 |
30 Jun 2023 | INR | 48.94 | 48.94 | 45.81 | 47.11 | 47.11 | +0.29 (+0.62%) | 975 |
28 Jun 2023 | INR | 46.77 | 46.82 | 46.77 | 46.82 | 46.82 | +0.06 (+0.13%) | 340 |
27 Jun 2023 | INR | 49.99 | 49.99 | 46.62 | 46.76 | 46.76 | -0.18 (-0.38%) | 3,240 |
26 Jun 2023 | INR | 50 | 50 | 46.53 | 46.94 | 46.94 | -0.97 (-2.02%) | 544 |
23 Jun 2023 | INR | 47.11 | 50.44 | 47.1 | 47.91 | 47.91 | -0.49 (-1.01%) | 857 |
22 Jun 2023 | INR | 49.7 | 50.5 | 48.1 | 48.4 | 48.4 | -1.58 (-3.16%) | 2,214 |
21 Jun 2023 | INR | 50.5 | 50.5 | 48.91 | 49.98 | 49.98 | -0.83 (-1.63%) | 2,355 |
20 Jun 2023 | INR | 50.5 | 51.4 | 48.75 | 50.81 | 50.81 | +0.41 (+0.81%) | 2,878 |
19 Jun 2023 | INR | 51 | 51 | 48.23 | 50.4 | 50.4 | +2.6 (+5.44%) | 25,550 |
16 Jun 2023 | INR | 49.65 | 49.65 | 47.1 | 47.8 | 47.8 | -1.87 (-3.76%) | 738 |
15 Jun 2023 | INR | 50 | 50 | 47.33 | 49.67 | 49.67 | -0.01 (-0.02%) | 227 |
14 Jun 2023 | INR | 49.7 | 51.3 | 49.65 | 49.68 | 49.68 | -0.02 (-0.04%) | 506 |
13 Jun 2023 | INR | 49.8 | 52.5 | 47.31 | 49.7 | 49.7 | 0.0 (0.0%) | 4,146 |
12 Jun 2023 | INR | 49.99 | 49.99 | 47.22 | 49.7 | 49.7 | +2.74 (+5.83%) | 1,632 |
9 Jun 2023 | INR | 47.35 | 49.99 | 45.6 | 46.96 | 46.96 | -0.85 (-1.78%) | 1,828 |
8 Jun 2023 | INR | 48.85 | 49.99 | 47.61 | 47.81 | 47.81 | -0.32 (-0.66%) | 3,064 |
7 Jun 2023 | INR | 50 | 52 | 47.61 | 48.13 | 48.13 | -1.67 (-3.35%) | 5,055 |