Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 30.54 | 30.74 | 30.2 | 30.4 | 30.4 | +0.19 (+0.63%) | 5,054 |
18 Jul 2023 | INR | 30.84 | 30.89 | 30 | 30.21 | 30.21 | -0.47 (-1.53%) | 10,549 |
17 Jul 2023 | INR | 31 | 31 | 30.15 | 30.68 | 30.68 | +0.07 (+0.23%) | 13,225 |
14 Jul 2023 | INR | 30.84 | 30.89 | 30.26 | 30.61 | 30.61 | +0.2 (+0.66%) | 6,154 |
13 Jul 2023 | INR | 30.26 | 30.94 | 30.26 | 30.41 | 30.41 | -0.27 (-0.88%) | 11,443 |
12 Jul 2023 | INR | 30.2 | 31.35 | 30.2 | 30.68 | 30.68 | -0.15 (-0.49%) | 6,374 |
11 Jul 2023 | INR | 30.15 | 31.39 | 30.15 | 30.83 | 30.83 | +0.1 (+0.33%) | 3,610 |
10 Jul 2023 | INR | 30.2 | 31.11 | 30.2 | 30.73 | 30.73 | -0.09 (-0.29%) | 1,280 |
7 Jul 2023 | INR | 31.25 | 31.25 | 30.65 | 30.82 | 30.82 | -0.43 (-1.38%) | 4,791 |
6 Jul 2023 | INR | 31 | 31.55 | 30.9 | 31.25 | 31.25 | +0.35 (+1.13%) | 8,950 |
5 Jul 2023 | INR | 31.16 | 32.27 | 30.79 | 30.9 | 30.9 | -0.08 (-0.26%) | 3,317 |
4 Jul 2023 | INR | 31.11 | 31.44 | 30.75 | 30.98 | 30.98 | -0.24 (-0.77%) | 5,099 |
3 Jul 2023 | INR | 30.43 | 31.85 | 30.43 | 31.22 | 31.22 | +0.17 (+0.55%) | 5,373 |
30 Jun 2023 | INR | 30.89 | 31.65 | 30.65 | 31.05 | 31.05 | +0.16 (+0.52%) | 12,556 |
28 Jun 2023 | INR | 32.06 | 32.24 | 30.14 | 30.89 | 30.89 | -1.14 (-3.56%) | 68,531 |
27 Jun 2023 | INR | 32.88 | 32.88 | 31.86 | 32.03 | 32.03 | -0.77 (-2.35%) | 11,243 |
26 Jun 2023 | INR | 30.73 | 34.09 | 30.73 | 32.8 | 32.8 | +1.4 (+4.46%) | 34,829 |
23 Jun 2023 | INR | 31.41 | 31.69 | 31.4 | 31.4 | 31.4 | -0.03 (-0.10%) | 760 |
22 Jun 2023 | INR | 32.25 | 32.25 | 31.35 | 31.43 | 31.43 | -0.21 (-0.66%) | 2,584 |
21 Jun 2023 | INR | 31.88 | 32.24 | 31.57 | 31.64 | 31.64 | +0.11 (+0.35%) | 2,007 |
20 Jun 2023 | INR | 30.13 | 31.84 | 30.13 | 31.53 | 31.53 | -0.31 (-0.97%) | 23,889 |
19 Jun 2023 | INR | 30.03 | 32.5 | 30.03 | 31.84 | 31.84 | +0.07 (+0.22%) | 9,223 |
16 Jun 2023 | INR | 32.21 | 32.29 | 31.61 | 31.77 | 31.77 | -0.41 (-1.27%) | 11,732 |
15 Jun 2023 | INR | 32 | 32.45 | 31.96 | 32.18 | 32.18 | +0.35 (+1.10%) | 1,371 |
14 Jun 2023 | INR | 31.96 | 32.64 | 31.67 | 31.83 | 31.83 | -0.16 (-0.50%) | 16,836 |
13 Jun 2023 | INR | 32.3 | 32.5 | 31.45 | 31.99 | 31.99 | -0.12 (-0.37%) | 18,200 |
12 Jun 2023 | INR | 31 | 32.44 | 31 | 32.11 | 32.11 | +0.67 (+2.13%) | 2,369 |
9 Jun 2023 | INR | 32.64 | 32.64 | 31.2 | 31.44 | 31.44 | -0.52 (-1.63%) | 3,631 |
8 Jun 2023 | INR | 34.38 | 34.39 | 31.9 | 31.96 | 31.96 | -1.89 (-5.58%) | 69,624 |
7 Jun 2023 | INR | 29.79 | 35.35 | 29.79 | 33.85 | 33.85 | +3.41 (+11.20%) | 79,902 |