Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 1,189.85 | 1,200.05 | 1,086.05 | 1,115.6 | 1,115.6 | -52 (-4.45%) | 28,689 |
18 Jul 2023 | INR | 1,221.9 | 1,221.9 | 1,155 | 1,167.6 | 1,167.6 | -54.35 (-4.45%) | 29,010 |
17 Jul 2023 | INR | 1,177.05 | 1,253 | 1,177.05 | 1,221.95 | 1,221.95 | +30.75 (+2.58%) | 31,264 |
14 Jul 2023 | INR | 1,132.4 | 1,205 | 1,123.75 | 1,191.2 | 1,191.2 | +82.25 (+7.42%) | 23,489 |
13 Jul 2023 | INR | 1,210.1 | 1,227.55 | 1,080.55 | 1,108.95 | 1,108.95 | -73.2 (-6.19%) | 17,591 |
12 Jul 2023 | INR | 1,063.45 | 1,182.15 | 1,063.45 | 1,182.15 | 1,182.15 | +107.45 (+10.00%) | 15,816 |
11 Jul 2023 | INR | 1,070.3 | 1,105 | 1,063.15 | 1,074.7 | 1,074.7 | -7.55 (-0.70%) | 11,852 |
10 Jul 2023 | INR | 1,110.6 | 1,143.5 | 1,050.1 | 1,082.25 | 1,082.25 | -17.35 (-1.58%) | 7,138 |
7 Jul 2023 | INR | 1,076.1 | 1,124.85 | 1,076.1 | 1,099.6 | 1,099.6 | +7.15 (+0.65%) | 10,006 |
6 Jul 2023 | INR | 1,098.05 | 1,135.45 | 1,087.25 | 1,092.45 | 1,092.45 | -5.3 (-0.48%) | 5,098 |
5 Jul 2023 | INR | 1,092 | 1,107 | 1,056 | 1,097.75 | 1,097.75 | +7.15 (+0.66%) | 14,520 |
4 Jul 2023 | INR | 1,077.25 | 1,109.95 | 1,073.05 | 1,090.6 | 1,090.6 | +10.9 (+1.01%) | 11,238 |
3 Jul 2023 | INR | 1,104.95 | 1,124 | 1,072.2 | 1,079.7 | 1,079.7 | +9.3 (+0.87%) | 13,190 |
30 Jun 2023 | INR | 1,121.2 | 1,138.1 | 1,060 | 1,070.4 | 1,070.4 | -31.4 (-2.85%) | 21,639 |
28 Jun 2023 | INR | 1,017.95 | 1,101.8 | 1,010.45 | 1,101.8 | 1,101.8 | +100.15 (+10.00%) | 48,298 |
27 Jun 2023 | INR | 1,017.7 | 1,055.15 | 993.25 | 1,001.65 | 1,001.65 | -13 (-1.28%) | 9,083 |
26 Jun 2023 | INR | 1,005 | 1,039.45 | 1,005 | 1,014.65 | 1,014.65 | -11.1 (-1.08%) | 3,964 |
23 Jun 2023 | INR | 1,064.95 | 1,064.95 | 1,012.85 | 1,025.75 | 1,025.75 | -19.05 (-1.82%) | 20,902 |
22 Jun 2023 | INR | 1,070.05 | 1,081 | 1,023.35 | 1,044.8 | 1,044.8 | -17.1 (-1.61%) | 12,376 |
21 Jun 2023 | INR | 1,055.05 | 1,144.75 | 1,050.75 | 1,061.9 | 1,061.9 | +13.8 (+1.32%) | 23,464 |
20 Jun 2023 | INR | 1,062.05 | 1,085 | 1,040 | 1,048.1 | 1,048.1 | -10.95 (-1.03%) | 8,746 |
19 Jun 2023 | INR | 1,144.95 | 1,144.95 | 1,052 | 1,059.05 | 1,059.05 | -57.75 (-5.17%) | 17,372 |
16 Jun 2023 | INR | 1,143.05 | 1,155.95 | 1,111.25 | 1,116.8 | 1,116.8 | -26.25 (-2.30%) | 8,188 |
15 Jun 2023 | INR | 1,146.95 | 1,180 | 1,134.85 | 1,143.05 | 1,143.05 | +15.8 (+1.40%) | 24,952 |
14 Jun 2023 | INR | 1,111.05 | 1,155 | 1,100 | 1,127.25 | 1,127.25 | +11.95 (+1.07%) | 32,297 |
13 Jun 2023 | INR | 1,181.05 | 1,193.8 | 1,077.8 | 1,115.3 | 1,115.3 | -62.2 (-5.28%) | 33,674 |
12 Jun 2023 | INR | 1,100 | 1,214 | 1,100 | 1,177.5 | 1,177.5 | +47.75 (+4.23%) | 45,801 |
9 Jun 2023 | INR | 1,105.05 | 1,163.15 | 1,093.5 | 1,129.75 | 1,129.75 | +0.15 (+0.01%) | 44,718 |
8 Jun 2023 | INR | 1,198 | 1,220 | 1,104.9 | 1,129.6 | 1,129.6 | -53.75 (-4.54%) | 15,783 |
7 Jun 2023 | INR | 1,240.05 | 1,254.95 | 1,161.65 | 1,183.35 | 1,183.35 | -36.75 (-3.01%) | 39,188 |