Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 56.3 | 58 | 55 | 56.1 | 56.1 | -1.4 (-2.43%) | 6,615 |
18 Jul 2023 | INR | 55.75 | 58.05 | 55.5 | 57.5 | 57.5 | -0.7 (-1.20%) | 18,056 |
17 Jul 2023 | INR | 52.98 | 58.54 | 52.98 | 58.2 | 58.2 | +2.44 (+4.38%) | 41,760 |
14 Jul 2023 | INR | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -2.93 (-4.99%) | 3,301 |
13 Jul 2023 | INR | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | -3.08 (-4.99%) | 4,500 |
12 Jul 2023 | INR | 61.77 | 65.02 | 61.77 | 61.77 | 61.77 | -3.25 (-5.00%) | 41,308 |
11 Jul 2023 | INR | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | -3.42 (-5.00%) | 2,616 |
10 Jul 2023 | INR | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | -3.6 (-5.00%) | 1,342 |
7 Jul 2023 | INR | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -3.79 (-5.00%) | 2,125 |
6 Jul 2023 | INR | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | -3.99 (-5.00%) | 5,947 |
5 Jul 2023 | INR | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -4.2 (-5.00%) | 5,112 |
4 Jul 2023 | INR | 91.59 | 91.59 | 82.87 | 84.02 | 84.02 | -3.21 (-3.68%) | 74,880 |
3 Jul 2023 | INR | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | +7.93 (+10.00%) | 17,145 |
30 Jun 2023 | INR | 69.7 | 79.3 | 69 | 79.3 | 79.3 | +13.21 (+19.99%) | 134,875 |
28 Jun 2023 | INR | 57.7 | 66.09 | 57.7 | 66.09 | 66.09 | +11.01 (+19.99%) | 128,953 |
27 Jun 2023 | INR | 46.5 | 55.08 | 46.5 | 55.08 | 55.08 | +9.18 (+20%) | 27,054 |
26 Jun 2023 | INR | 45.2 | 45.99 | 45 | 45.9 | 45.9 | -0.52 (-1.12%) | 9,175 |
23 Jun 2023 | INR | 46.53 | 47.99 | 45.03 | 46.42 | 46.42 | -0.08 (-0.17%) | 520 |
22 Jun 2023 | INR | 47.3 | 49.26 | 46.1 | 46.5 | 46.5 | -0.77 (-1.63%) | 2,549 |
21 Jun 2023 | INR | 49 | 50 | 47 | 47.27 | 47.27 | +0.33 (+0.70%) | 17,990 |
20 Jun 2023 | INR | 48.41 | 49.45 | 46.92 | 46.94 | 46.94 | -0.31 (-0.66%) | 10,730 |
19 Jun 2023 | INR | 47.17 | 49.15 | 46.61 | 47.25 | 47.25 | +0.08 (+0.17%) | 9,848 |
16 Jun 2023 | INR | 46.5 | 49.4 | 46.5 | 47.17 | 47.17 | -0.93 (-1.93%) | 1,107 |
15 Jun 2023 | INR | 49.42 | 49.5 | 47.26 | 48.1 | 48.1 | -1.32 (-2.67%) | 7,816 |
14 Jun 2023 | INR | 47.1 | 50.5 | 44 | 49.42 | 49.42 | +3.6 (+7.86%) | 10,548 |
13 Jun 2023 | INR | 43.11 | 46 | 43.11 | 45.82 | 45.82 | +1.74 (+3.95%) | 1,372 |
12 Jun 2023 | INR | 46.32 | 46.32 | 43 | 44.08 | 44.08 | -1.12 (-2.48%) | 2,204 |
9 Jun 2023 | INR | 45.5 | 46.5 | 44.6 | 45.2 | 45.2 | -0.3 (-0.66%) | 1,647 |
8 Jun 2023 | INR | 45 | 46.4 | 43.01 | 45.5 | 45.5 | +2.5 (+5.81%) | 7,574 |
7 Jun 2023 | INR | 43 | 43.6 | 41.65 | 43 | 43 | -0.88 (-2.01%) | 2,317 |