Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 1,798 | 1,800 | 1,731 | 1,743.05 | 1,743.05 | -2.75 (-0.16%) | 902 |
18 Jul 2023 | INR | 1,831.95 | 1,831.95 | 1,735 | 1,745.8 | 1,745.8 | -28.2 (-1.59%) | 800 |
17 Jul 2023 | INR | 1,791.3 | 1,891.9 | 1,760 | 1,774 | 1,774 | -33.15 (-1.83%) | 553 |
14 Jul 2023 | INR | 1,749.95 | 1,846 | 1,725.3 | 1,807.15 | 1,807.15 | +79.2 (+4.58%) | 1,560 |
13 Jul 2023 | INR | 1,760 | 1,798 | 1,716.8 | 1,727.95 | 1,727.95 | -13.4 (-0.77%) | 784 |
12 Jul 2023 | INR | 1,762 | 1,770.95 | 1,715 | 1,741.35 | 1,741.35 | +9.65 (+0.56%) | 820 |
11 Jul 2023 | INR | 1,788.35 | 1,819.95 | 1,721.3 | 1,731.7 | 1,731.7 | -65.15 (-3.63%) | 1,257 |
10 Jul 2023 | INR | 1,802 | 1,852.65 | 1,788.35 | 1,796.85 | 1,796.85 | -65.3 (-3.51%) | 951 |
7 Jul 2023 | INR | 1,942.05 | 1,969 | 1,853 | 1,862.15 | 1,862.15 | -69.1 (-3.58%) | 1,259 |
6 Jul 2023 | INR | 1,830 | 1,999.9 | 1,780 | 1,931.25 | 1,931.25 | +97.4 (+5.31%) | 6,509 |
5 Jul 2023 | INR | 1,789 | 1,875 | 1,751 | 1,833.85 | 1,833.85 | +33.75 (+1.87%) | 1,922 |
4 Jul 2023 | INR | 1,860 | 1,879.7 | 1,771.8 | 1,800.1 | 1,800.1 | -65.2 (-3.50%) | 2,526 |
3 Jul 2023 | INR | 1,750 | 1,900 | 1,750 | 1,865.3 | 1,865.3 | +147.7 (+8.60%) | 5,556 |
30 Jun 2023 | INR | 1,629.95 | 1,750 | 1,629.85 | 1,717.6 | 1,717.6 | +115.45 (+7.21%) | 5,120 |
28 Jun 2023 | INR | 1,474.3 | 1,618 | 1,431.1 | 1,602.15 | 1,602.15 | +169.85 (+11.86%) | 4,667 |
27 Jun 2023 | INR | 1,474 | 1,518.4 | 1,430 | 1,432.3 | 1,432.3 | -12.8 (-0.89%) | 1,247 |
26 Jun 2023 | INR | 1,503.5 | 1,549 | 1,438 | 1,445.1 | 1,445.1 | -35.1 (-2.37%) | 1,800 |
23 Jun 2023 | INR | 1,539 | 1,550 | 1,451 | 1,480.2 | 1,480.2 | -6.75 (-0.45%) | 4,513 |
22 Jun 2023 | INR | 1,340 | 1,550 | 1,329 | 1,486.95 | 1,486.95 | +156.2 (+11.74%) | 5,762 |
21 Jun 2023 | INR | 1,313.1 | 1,359 | 1,304.15 | 1,330.75 | 1,330.75 | +2.25 (+0.17%) | 2,808 |
20 Jun 2023 | INR | 1,326.1 | 1,332.95 | 1,312.75 | 1,328.5 | 1,328.5 | +0.55 (+0.04%) | 352 |
19 Jun 2023 | INR | 1,362.45 | 1,362.45 | 1,312.05 | 1,327.95 | 1,327.95 | -7.75 (-0.58%) | 813 |
16 Jun 2023 | INR | 1,344.9 | 1,344.9 | 1,320.05 | 1,335.7 | 1,335.7 | +20.7 (+1.57%) | 578 |
15 Jun 2023 | INR | 1,333.95 | 1,333.95 | 1,310 | 1,315 | 1,315 | -5.35 (-0.41%) | 675 |
14 Jun 2023 | INR | 1,316 | 1,331 | 1,315 | 1,320.35 | 1,320.35 | +5.1 (+0.39%) | 219 |
13 Jun 2023 | INR | 1,345.7 | 1,345.7 | 1,315 | 1,315.25 | 1,315.25 | -10.7 (-0.81%) | 1,193 |
12 Jun 2023 | INR | 1,322 | 1,335 | 1,310.3 | 1,325.95 | 1,325.95 | +18.75 (+1.43%) | 850 |
9 Jun 2023 | INR | 1,308.1 | 1,315 | 1,289 | 1,307.2 | 1,307.2 | -1.05 (-0.08%) | 829 |
8 Jun 2023 | INR | 1,341 | 1,342 | 1,305.35 | 1,308.25 | 1,308.25 | +6.65 (+0.51%) | 657 |
7 Jun 2023 | INR | 1,295 | 1,340 | 1,291.4 | 1,301.6 | 1,301.6 | -11.3 (-0.86%) | 615 |