Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 75.4 | 76.85 | 75.13 | 76 | 76 | +1.02 (+1.36%) | 23,312 |
18 Jul 2023 | INR | 74.95 | 75.25 | 73.08 | 74.98 | 74.98 | +1 (+1.35%) | 41,552 |
17 Jul 2023 | INR | 76.7 | 77.4 | 73 | 73.98 | 73.98 | -1.19 (-1.58%) | 82,895 |
14 Jul 2023 | INR | 71.91 | 76 | 71.91 | 75.17 | 75.17 | +3.37 (+4.69%) | 79,763 |
13 Jul 2023 | INR | 78 | 79.1 | 71 | 71.8 | 71.8 | -5.29 (-6.86%) | 125,964 |
12 Jul 2023 | INR | 80 | 80.9 | 76.1 | 77.09 | 77.09 | -1.3 (-1.66%) | 67,960 |
11 Jul 2023 | INR | 78.55 | 79.45 | 77.66 | 78.39 | 78.39 | -0.5 (-0.63%) | 12,281 |
10 Jul 2023 | INR | 78.37 | 80.58 | 78.22 | 78.89 | 78.89 | +1.01 (+1.30%) | 30,062 |
7 Jul 2023 | INR | 77.81 | 80.6 | 76.94 | 77.88 | 77.88 | -0.39 (-0.50%) | 163,876 |
6 Jul 2023 | INR | 71.7 | 80.35 | 70.16 | 78.27 | 78.27 | +6.55 (+9.13%) | 143,074 |
5 Jul 2023 | INR | 72 | 74.27 | 69.5 | 71.72 | 71.72 | -1.28 (-1.75%) | 48,318 |
4 Jul 2023 | INR | 75.45 | 77.03 | 72.5 | 73 | 73 | -1.98 (-2.64%) | 22,167 |
3 Jul 2023 | INR | 71.61 | 76.33 | 71.61 | 74.98 | 74.98 | +1.91 (+2.61%) | 15,707 |
30 Jun 2023 | INR | 76.53 | 76.53 | 72.77 | 73.07 | 73.07 | -2.14 (-2.85%) | 67,589 |
28 Jun 2023 | INR | 73.37 | 77.19 | 73.37 | 75.21 | 75.21 | +2.25 (+3.08%) | 126,523 |
27 Jun 2023 | INR | 73.08 | 73.9 | 72.59 | 72.96 | 72.96 | +0.78 (+1.08%) | 22,956 |
26 Jun 2023 | INR | 76.23 | 76.23 | 71.5 | 72.18 | 72.18 | -0.76 (-1.04%) | 42,390 |
23 Jun 2023 | INR | 75.6 | 76.01 | 72.1 | 72.94 | 72.94 | -2.53 (-3.35%) | 78,481 |
22 Jun 2023 | INR | 76.5 | 77.49 | 75 | 75.47 | 75.47 | -1 (-1.31%) | 38,348 |
21 Jun 2023 | INR | 77.49 | 78.52 | 76.2 | 76.47 | 76.47 | -1.02 (-1.32%) | 27,506 |
20 Jun 2023 | INR | 77.27 | 79.75 | 76.5 | 77.49 | 77.49 | -1.16 (-1.47%) | 51,510 |
19 Jun 2023 | INR | 78.89 | 80 | 78 | 78.65 | 78.65 | -0.24 (-0.30%) | 67,856 |
16 Jun 2023 | INR | 78 | 79.94 | 77.75 | 78.89 | 78.89 | +1.25 (+1.61%) | 59,452 |
15 Jun 2023 | INR | 78.99 | 80.09 | 77.3 | 77.64 | 77.64 | -1 (-1.27%) | 41,570 |
14 Jun 2023 | INR | 80.89 | 80.89 | 78 | 78.64 | 78.64 | -0.27 (-0.34%) | 64,291 |
13 Jun 2023 | INR | 77.74 | 81.14 | 77.65 | 78.91 | 78.91 | +1.17 (+1.51%) | 75,772 |
12 Jun 2023 | INR | 78.2 | 80 | 77.31 | 77.74 | 77.74 | -0.16 (-0.21%) | 58,950 |
9 Jun 2023 | INR | 79.43 | 79.85 | 77.5 | 77.9 | 77.9 | -1.03 (-1.30%) | 38,900 |
8 Jun 2023 | INR | 80.03 | 80.9 | 78.5 | 78.93 | 78.93 | -1.09 (-1.36%) | 73,674 |
7 Jun 2023 | INR | 80.1 | 81.51 | 79.5 | 80.02 | 80.02 | -0.24 (-0.30%) | 82,344 |