Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 4,930.05 | 4,961.45 | 4,862 | 4,876 | 4,876 | -80 (-1.61%) | 10,093 |
18 Jul 2023 | INR | 5,000 | 5,000 | 4,876.3 | 4,956 | 4,956 | -2.35 (-0.05%) | 14,539 |
17 Jul 2023 | INR | 4,930 | 5,051.2 | 4,917.1 | 4,958.35 | 4,958.35 | +33.95 (+0.69%) | 8,910 |
14 Jul 2023 | INR | 4,787.5 | 4,965.8 | 4,784.25 | 4,924.4 | 4,924.4 | +167.4 (+3.52%) | 20,780 |
13 Jul 2023 | INR | 4,660.05 | 4,812.9 | 4,659.75 | 4,757 | 4,757 | +109.8 (+2.36%) | 6,276 |
12 Jul 2023 | INR | 4,744.95 | 4,744.95 | 4,601.4 | 4,647.2 | 4,647.2 | -50.65 (-1.08%) | 6,196 |
11 Jul 2023 | INR | 4,602.05 | 4,707 | 4,570.05 | 4,697.85 | 4,697.85 | +86.1 (+1.87%) | 6,529 |
10 Jul 2023 | INR | 4,715 | 4,716.85 | 4,597.85 | 4,611.75 | 4,611.75 | -79.75 (-1.70%) | 1,963 |
7 Jul 2023 | INR | 4,744.8 | 4,819.9 | 4,682 | 4,691.5 | 4,691.5 | -53.3 (-1.12%) | 5,358 |
6 Jul 2023 | INR | 4,721.8 | 4,749.9 | 4,696.2 | 4,744.8 | 4,744.8 | +20.75 (+0.44%) | 1,916 |
5 Jul 2023 | INR | 4,695.05 | 4,769.05 | 4,690 | 4,724.05 | 4,724.05 | +16.85 (+0.36%) | 2,592 |
4 Jul 2023 | INR | 4,704.95 | 4,746.4 | 4,675.35 | 4,707.2 | 4,707.2 | +22.9 (+0.49%) | 3,153 |
3 Jul 2023 | INR | 4,675.05 | 4,738.95 | 4,650.15 | 4,684.3 | 4,684.3 | -26.75 (-0.57%) | 3,068 |
30 Jun 2023 | INR | 4,666.1 | 4,755 | 4,666.1 | 4,711.05 | 4,711.05 | +44.95 (+0.96%) | 4,739 |
28 Jun 2023 | INR | 4,749.95 | 4,749.95 | 4,650 | 4,666.1 | 4,666.1 | -30.6 (-0.65%) | 9,894 |
27 Jun 2023 | INR | 4,623.35 | 4,711 | 4,618.45 | 4,696.7 | 4,696.7 | +83.8 (+1.82%) | 16,785 |
26 Jun 2023 | INR | 4,420.05 | 4,624 | 4,420.05 | 4,612.9 | 4,612.9 | +137.4 (+3.07%) | 5,060 |
23 Jun 2023 | INR | 4,522.1 | 4,525.4 | 4,460.9 | 4,475.5 | 4,475.5 | -49.9 (-1.10%) | 4,592 |
22 Jun 2023 | INR | 4,584.5 | 4,584.5 | 4,484.2 | 4,525.4 | 4,525.4 | -79.25 (-1.72%) | 6,102 |
21 Jun 2023 | INR | 4,588.65 | 4,678 | 4,586.8 | 4,604.65 | 4,604.65 | +44 (+0.96%) | 14,174 |
20 Jun 2023 | INR | 4,570 | 4,571.9 | 4,502.9 | 4,560.65 | 4,560.65 | -1.9 (-0.04%) | 3,955 |
19 Jun 2023 | INR | 4,560.05 | 4,620.4 | 4,555.15 | 4,562.55 | 4,562.55 | -33.95 (-0.74%) | 5,381 |
16 Jun 2023 | INR | 4,603.3 | 4,625 | 4,570.05 | 4,596.5 | 4,596.5 | +17.6 (+0.38%) | 2,486 |
15 Jun 2023 | INR | 4,645.95 | 4,645.95 | 4,551.2 | 4,578.9 | 4,578.9 | -43.3 (-0.94%) | 5,020 |
14 Jun 2023 | INR | 4,564 | 4,650 | 4,508 | 4,622.2 | 4,622.2 | +57.65 (+1.26%) | 25,112 |
13 Jun 2023 | INR | 4,549.95 | 4,575 | 4,500.05 | 4,564.55 | 4,564.55 | +57.6 (+1.28%) | 8,529 |
12 Jun 2023 | INR | 4,405.05 | 4,565.7 | 4,392.3 | 4,506.95 | 4,506.95 | +103.2 (+2.34%) | 8,062 |
9 Jun 2023 | INR | 4,400 | 4,430.55 | 4,336.75 | 4,403.75 | 4,403.75 | +16.65 (+0.38%) | 7,128 |
8 Jun 2023 | INR | 4,450 | 4,456.35 | 4,376 | 4,387.1 | 4,387.1 | -66.1 (-1.48%) | 6,084 |
7 Jun 2023 | INR | 4,441.05 | 4,467.55 | 4,422.55 | 4,453.2 | 4,453.2 | +38.4 (+0.87%) | 3,346 |