Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 105.09 | 108.3 | 104.7 | 104.86 | 104.86 | -1.6 (-1.50%) | 22,192 |
18 Jul 2023 | INR | 106.55 | 109.95 | 105.38 | 106.46 | 106.46 | -1.32 (-1.22%) | 15,068 |
17 Jul 2023 | INR | 105.6 | 109.5 | 104.5 | 107.78 | 107.78 | +2.06 (+1.95%) | 30,731 |
14 Jul 2023 | INR | 104.34 | 109.5 | 104.34 | 105.72 | 105.72 | -4.11 (-3.74%) | 86,240 |
13 Jul 2023 | INR | 114.7 | 114.7 | 109.83 | 109.83 | 109.83 | -5.78 (-5.00%) | 17,047 |
12 Jul 2023 | INR | 115.72 | 115.72 | 106.25 | 115.61 | 115.61 | +5.4 (+4.90%) | 114,277 |
11 Jul 2023 | INR | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | +5.24 (+4.99%) | 5,277 |
10 Jul 2023 | INR | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | +4.99 (+4.99%) | 8,745 |
7 Jul 2023 | INR | 96.9 | 99.98 | 96 | 99.98 | 99.98 | +4.76 (+5.00%) | 68,576 |
6 Jul 2023 | INR | 92.01 | 96 | 92.01 | 95.22 | 95.22 | +2.35 (+2.53%) | 58,276 |
5 Jul 2023 | INR | 90.1 | 93.75 | 90.1 | 92.87 | 92.87 | +2.65 (+2.94%) | 36,226 |
4 Jul 2023 | INR | 90.47 | 91.5 | 89.22 | 90.22 | 90.22 | -0.85 (-0.93%) | 15,029 |
3 Jul 2023 | INR | 91 | 92.45 | 90 | 91.07 | 91.07 | +0.22 (+0.24%) | 24,791 |
30 Jun 2023 | INR | 92.5 | 92.5 | 89 | 90.85 | 90.85 | -0.95 (-1.03%) | 39,581 |
28 Jun 2023 | INR | 92.43 | 92.95 | 91.32 | 91.8 | 91.8 | -0.63 (-0.68%) | 12,639 |
27 Jun 2023 | INR | 91.97 | 93.75 | 91.2 | 92.43 | 92.43 | +1.41 (+1.55%) | 3,925 |
26 Jun 2023 | INR | 91.9 | 92.39 | 90.5 | 91.02 | 91.02 | -0.98 (-1.07%) | 4,680 |
23 Jun 2023 | INR | 93.29 | 93.6 | 90.99 | 92 | 92 | -0.53 (-0.57%) | 2,852 |
22 Jun 2023 | INR | 94.55 | 96 | 92.35 | 92.53 | 92.53 | -1.47 (-1.56%) | 25,637 |
21 Jun 2023 | INR | 92 | 94.5 | 91.6 | 94 | 94 | +2.02 (+2.20%) | 13,476 |
20 Jun 2023 | INR | 92.3 | 93.7 | 91.35 | 91.98 | 91.98 | 0.0 (0.0%) | 11,894 |
19 Jun 2023 | INR | 91 | 94 | 91 | 91.98 | 91.98 | +0.98 (+1.08%) | 33,521 |
16 Jun 2023 | INR | 92.76 | 92.8 | 90.56 | 91 | 91 | -0.58 (-0.63%) | 19,028 |
15 Jun 2023 | INR | 89.21 | 92.1 | 89.21 | 91.58 | 91.58 | +2.37 (+2.66%) | 13,857 |
14 Jun 2023 | INR | 88.01 | 90 | 88.01 | 89.21 | 89.21 | +0.25 (+0.28%) | 14,349 |
13 Jun 2023 | INR | 87.31 | 90.2 | 87.31 | 88.96 | 88.96 | +0.3 (+0.34%) | 16,645 |
12 Jun 2023 | INR | 88.06 | 89.9 | 87.65 | 88.66 | 88.66 | +0.09 (+0.10%) | 12,716 |
9 Jun 2023 | INR | 89.75 | 90 | 87.25 | 88.57 | 88.57 | -0.34 (-0.38%) | 7,729 |
8 Jun 2023 | INR | 90 | 92 | 88 | 88.91 | 88.91 | -0.68 (-0.76%) | 9,184 |
7 Jun 2023 | INR | 90 | 90.8 | 88.3 | 89.59 | 89.59 | -0.54 (-0.60%) | 12,320 |