Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 4,385.05 | 4,430.25 | 4,322.55 | 4,416.5 | 4,416.5 | +38.2 (+0.87%) | 2,853 |
18 Jul 2023 | INR | 4,450 | 4,463.35 | 4,338.2 | 4,378.3 | 4,378.3 | -59.1 (-1.33%) | 6,622 |
17 Jul 2023 | INR | 4,402.85 | 4,468.9 | 4,382 | 4,437.4 | 4,437.4 | +34.6 (+0.79%) | 2,316 |
14 Jul 2023 | INR | 4,332 | 4,410 | 4,332 | 4,402.8 | 4,402.8 | +69.45 (+1.60%) | 4,856 |
13 Jul 2023 | INR | 4,310 | 4,359.15 | 4,281.1 | 4,333.35 | 4,333.35 | +39.45 (+0.92%) | 7,282 |
12 Jul 2023 | INR | 4,250 | 4,303.4 | 4,205.75 | 4,293.9 | 4,293.9 | +19.25 (+0.45%) | 8,874 |
11 Jul 2023 | INR | 4,436.8 | 4,469 | 4,252.45 | 4,274.65 | 4,274.65 | -186.45 (-4.18%) | 8,479 |
10 Jul 2023 | INR | 4,535.1 | 4,535.1 | 4,433.4 | 4,461.1 | 4,461.1 | -74 (-1.63%) | 3,724 |
7 Jul 2023 | INR | 4,535.25 | 4,612.05 | 4,501 | 4,535.1 | 4,535.1 | -80.85 (-1.75%) | 4,548 |
6 Jul 2023 | INR | 4,626.9 | 4,650 | 4,595.6 | 4,615.95 | 4,615.95 | +0.1 (+0.0%) | 3,762 |
5 Jul 2023 | INR | 4,583 | 4,633.8 | 4,550 | 4,615.85 | 4,615.85 | +65.7 (+1.44%) | 3,940 |
4 Jul 2023 | INR | 4,478.15 | 4,582 | 4,470 | 4,550.15 | 4,550.15 | +72.05 (+1.61%) | 5,082 |
3 Jul 2023 | INR | 4,502.15 | 4,513.45 | 4,450 | 4,478.1 | 4,478.1 | -24 (-0.53%) | 4,261 |
30 Jun 2023 | INR | 4,500 | 4,511 | 4,449.25 | 4,502.1 | 4,502.1 | +15.4 (+0.34%) | 54,915 |
28 Jun 2023 | INR | 4,430.05 | 4,495 | 4,405.75 | 4,486.7 | 4,486.7 | +62.75 (+1.42%) | 4,386 |
27 Jun 2023 | INR | 4,528.25 | 4,528.25 | 4,415 | 4,423.95 | 4,423.95 | -32.8 (-0.74%) | 2,875 |
26 Jun 2023 | INR | 4,454.45 | 4,475 | 4,406.45 | 4,456.75 | 4,456.75 | +8.95 (+0.20%) | 2,208 |
23 Jun 2023 | INR | 4,500.05 | 4,559.35 | 4,442.3 | 4,447.8 | 4,447.8 | -110.3 (-2.42%) | 30,014 |
22 Jun 2023 | INR | 4,675 | 4,696 | 4,543.65 | 4,558.1 | 4,558.1 | -111.45 (-2.39%) | 4,801 |
21 Jun 2023 | INR | 4,604.2 | 4,678.6 | 4,598 | 4,669.55 | 4,669.55 | +50.4 (+1.09%) | 4,419 |
20 Jun 2023 | INR | 4,644.05 | 4,675 | 4,590.05 | 4,619.15 | 4,619.15 | -22.05 (-0.48%) | 2,149 |
19 Jun 2023 | INR | 4,636.05 | 4,690 | 4,627.9 | 4,641.2 | 4,641.2 | -15.5 (-0.33%) | 3,059 |
16 Jun 2023 | INR | 4,632.15 | 4,680.05 | 4,629.05 | 4,656.7 | 4,656.7 | +23.8 (+0.51%) | 5,367 |
15 Jun 2023 | INR | 4,630 | 4,668.5 | 4,617.4 | 4,632.9 | 4,632.9 | +5.1 (+0.11%) | 2,652 |
14 Jun 2023 | INR | 4,584.95 | 4,663.95 | 4,541.65 | 4,627.8 | 4,627.8 | +54.05 (+1.18%) | 9,906 |
13 Jun 2023 | INR | 4,436.5 | 4,585.75 | 4,422.45 | 4,573.75 | 4,573.75 | +165.4 (+3.75%) | 5,734 |
12 Jun 2023 | INR | 4,511.3 | 4,511.3 | 4,365.65 | 4,408.35 | 4,408.35 | -50.4 (-1.13%) | 5,430 |
9 Jun 2023 | INR | 4,599 | 4,604.2 | 4,445.55 | 4,458.75 | 4,458.75 | -123 (-2.68%) | 10,388 |
8 Jun 2023 | INR | 4,749.9 | 4,749.9 | 4,574.5 | 4,581.75 | 4,581.75 | -122.35 (-2.60%) | 5,356 |
7 Jun 2023 | INR | 4,627.45 | 4,724 | 4,622 | 4,704.1 | 4,704.1 | +76.7 (+1.66%) | 5,372 |