Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 1,167 | 1,174.75 | 1,156.65 | 1,168.5 | 1,168.5 | +1.2 (+0.10%) | 90,410 |
18 Jul 2023 | INR | 1,154.05 | 1,170 | 1,147.15 | 1,167.3 | 1,167.3 | +13.65 (+1.18%) | 50,479 |
17 Jul 2023 | INR | 1,150.1 | 1,171.8 | 1,144.3 | 1,153.65 | 1,153.65 | +2.35 (+0.20%) | 171,389 |
14 Jul 2023 | INR | 1,111.05 | 1,156.95 | 1,110.55 | 1,151.3 | 1,151.3 | +42.1 (+3.80%) | 286,242 |
13 Jul 2023 | INR | 1,096 | 1,124.7 | 1,087.75 | 1,109.2 | 1,109.2 | -0.85 (-0.08%) | 193,089 |
12 Jul 2023 | INR | 1,117.05 | 1,124.15 | 1,103 | 1,110.05 | 1,110.05 | -4.65 (-0.42%) | 73,211 |
11 Jul 2023 | INR | 1,127.05 | 1,130.05 | 1,112.1 | 1,114.7 | 1,114.7 | -9.4 (-0.84%) | 60,184 |
10 Jul 2023 | INR | 1,158.05 | 1,159.25 | 1,121 | 1,124.1 | 1,124.1 | -32.95 (-2.85%) | 82,138 |
7 Jul 2023 | INR | 1,180.4 | 1,182.9 | 1,153.4 | 1,157.05 | 1,157.05 | -23.35 (-1.98%) | 62,259 |
6 Jul 2023 | INR | 1,199.85 | 1,199.85 | 1,175 | 1,180.4 | 1,180.4 | -14.65 (-1.23%) | 63,601 |
5 Jul 2023 | INR | 1,190.55 | 1,202.7 | 1,187.65 | 1,195.05 | 1,195.05 | +4.75 (+0.40%) | 41,214 |
4 Jul 2023 | INR | 1,180.05 | 1,192.9 | 1,178.85 | 1,190.3 | 1,190.3 | +8.8 (+0.74%) | 21,940 |
3 Jul 2023 | INR | 1,190 | 1,194.9 | 1,174.4 | 1,181.5 | 1,181.5 | -6.35 (-0.53%) | 23,549 |
30 Jun 2023 | INR | 1,172 | 1,194.1 | 1,164.8 | 1,187.85 | 1,187.85 | +17.9 (+1.53%) | 56,483 |
28 Jun 2023 | INR | 1,171 | 1,174 | 1,166.3 | 1,169.95 | 1,169.95 | -0.5 (-0.04%) | 63,650 |
27 Jun 2023 | INR | 1,158.55 | 1,174.15 | 1,158.55 | 1,170.45 | 1,170.45 | +3.5 (+0.30%) | 25,078 |
26 Jun 2023 | INR | 1,165.05 | 1,175.65 | 1,163 | 1,166.95 | 1,166.95 | +1.7 (+0.15%) | 55,179 |
23 Jun 2023 | INR | 1,158.05 | 1,170 | 1,151.15 | 1,165.25 | 1,165.25 | +1.95 (+0.17%) | 29,909 |
22 Jun 2023 | INR | 1,173.95 | 1,173.95 | 1,159 | 1,163.3 | 1,163.3 | -6.85 (-0.59%) | 17,496 |
21 Jun 2023 | INR | 1,175 | 1,175 | 1,161.7 | 1,170.15 | 1,170.15 | +1.95 (+0.17%) | 39,973 |
20 Jun 2023 | INR | 1,130.15 | 1,170 | 1,130.15 | 1,168.2 | 1,168.2 | +30.65 (+2.69%) | 151,280 |
19 Jun 2023 | INR | 1,149.9 | 1,153.7 | 1,135.25 | 1,137.55 | 1,137.55 | -11.45 (-1.00%) | 45,633 |
16 Jun 2023 | INR | 1,148.75 | 1,154 | 1,132.5 | 1,149 | 1,149 | +5.3 (+0.46%) | 95,549 |
15 Jun 2023 | INR | 1,138.05 | 1,147 | 1,136.5 | 1,143.7 | 1,143.7 | +8 (+0.70%) | 29,189 |
14 Jun 2023 | INR | 1,140 | 1,140 | 1,125.85 | 1,135.7 | 1,135.7 | +2.8 (+0.25%) | 44,480 |
13 Jun 2023 | INR | 1,146.95 | 1,146.95 | 1,129.6 | 1,132.9 | 1,132.9 | -6.6 (-0.58%) | 46,004 |
12 Jun 2023 | INR | 1,110.35 | 1,140.75 | 1,110.35 | 1,139.5 | 1,139.5 | +29.2 (+2.63%) | 88,569 |
9 Jun 2023 | INR | 1,125 | 1,131.2 | 1,106.8 | 1,110.3 | 1,110.3 | -16.7 (-1.48%) | 101,362 |
8 Jun 2023 | INR | 1,130 | 1,130 | 1,118.05 | 1,127 | 1,127 | -1.9 (-0.17%) | 51,542 |
7 Jun 2023 | INR | 1,130.6 | 1,133.15 | 1,116.55 | 1,128.9 | 1,128.9 | -0.05 (0.0%) | 146,706 |