Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 48.49 | 49.2 | 47.79 | 48.56 | 48.56 | +0.27 (+0.56%) | 23,035 |
18 Jul 2023 | INR | 47.78 | 49.25 | 47.78 | 48.29 | 48.29 | -0.47 (-0.96%) | 23,677 |
17 Jul 2023 | INR | 48.75 | 49.05 | 48.56 | 48.76 | 48.76 | -0.02 (-0.04%) | 29,217 |
14 Jul 2023 | INR | 46.76 | 49.24 | 46.76 | 48.78 | 48.78 | -0.07 (-0.14%) | 95,819 |
13 Jul 2023 | INR | 50.39 | 50.99 | 48.2 | 48.85 | 48.85 | -0.49 (-0.99%) | 84,802 |
12 Jul 2023 | INR | 51.7 | 51.7 | 48.77 | 49.34 | 49.34 | +0.33 (+0.67%) | 67,561 |
11 Jul 2023 | INR | 42.01 | 49.55 | 42.01 | 49.01 | 49.01 | -0.2 (-0.41%) | 90,740 |
10 Jul 2023 | INR | 49.51 | 49.51 | 48.05 | 49.21 | 49.21 | -0.1 (-0.20%) | 30,797 |
7 Jul 2023 | INR | 49.06 | 49.49 | 48.55 | 49.31 | 49.31 | +0.18 (+0.37%) | 16,928 |
6 Jul 2023 | INR | 49.59 | 49.79 | 47.6 | 49.13 | 49.13 | -0.46 (-0.93%) | 144,691 |
5 Jul 2023 | INR | 49.01 | 49.69 | 48.95 | 49.59 | 49.59 | +0.04 (+0.08%) | 33,366 |
4 Jul 2023 | INR | 52.8 | 52.8 | 49.21 | 49.55 | 49.55 | -0.12 (-0.24%) | 3,012 |
3 Jul 2023 | INR | 51.89 | 51.89 | 49.45 | 49.67 | 49.67 | -1.31 (-2.57%) | 54,324 |
30 Jun 2023 | INR | 52.54 | 53.4 | 50.79 | 50.98 | 50.98 | +0.73 (+1.45%) | 40,374 |
28 Jun 2023 | INR | 50.19 | 53.27 | 49.6 | 50.25 | 50.25 | +0.9 (+1.82%) | 156,716 |
27 Jun 2023 | INR | 49.76 | 49.83 | 49 | 49.35 | 49.35 | -0.12 (-0.24%) | 6,588 |
26 Jun 2023 | INR | 49.29 | 50 | 48.95 | 49.47 | 49.47 | +0.13 (+0.26%) | 14,908 |
23 Jun 2023 | INR | 49.1 | 50.14 | 48.75 | 49.34 | 49.34 | -0.41 (-0.82%) | 51,042 |
22 Jun 2023 | INR | 50.04 | 50.05 | 49.11 | 49.75 | 49.75 | -0.2 (-0.40%) | 14,215 |
21 Jun 2023 | INR | 50.11 | 50.35 | 49.44 | 49.95 | 49.95 | +0.1 (+0.20%) | 6,153 |
20 Jun 2023 | INR | 50 | 50.3 | 49.8 | 49.85 | 49.85 | -0.15 (-0.30%) | 104,141 |
19 Jun 2023 | INR | 50.09 | 50.39 | 49.51 | 50 | 50 | +0.04 (+0.08%) | 28,096 |
16 Jun 2023 | INR | 50.44 | 51.12 | 49.5 | 49.96 | 49.96 | -0.24 (-0.48%) | 112,130 |
15 Jun 2023 | INR | 51.36 | 52 | 49.35 | 50.2 | 50.2 | -1.18 (-2.30%) | 80,517 |
14 Jun 2023 | INR | 52.37 | 53.28 | 51.1 | 51.38 | 51.38 | -0.74 (-1.42%) | 34,968 |
13 Jun 2023 | INR | 54.5 | 54.5 | 52 | 52.12 | 52.12 | -0.84 (-1.59%) | 22,039 |
12 Jun 2023 | INR | 51.8 | 54.05 | 51 | 52.96 | 52.96 | +0.87 (+1.67%) | 24,476 |
9 Jun 2023 | INR | 51.51 | 53.95 | 50.89 | 52.09 | 52.09 | +0.43 (+0.83%) | 69,430 |
8 Jun 2023 | INR | 54.74 | 54.74 | 51.5 | 51.66 | 51.66 | -1.53 (-2.88%) | 18,893 |
7 Jun 2023 | INR | 53.09 | 53.8 | 52.55 | 53.19 | 53.19 | +0.26 (+0.49%) | 12,975 |