Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 1,560 | 1,566.55 | 1,528.75 | 1,540.15 | 1,540.15 | -17.3 (-1.11%) | 13,728 |
18 Jul 2023 | INR | 1,531.55 | 1,568.2 | 1,530.45 | 1,557.45 | 1,557.45 | +26.4 (+1.72%) | 17,843 |
17 Jul 2023 | INR | 1,560 | 1,572.3 | 1,525 | 1,531.05 | 1,531.05 | -26.2 (-1.68%) | 7,960 |
14 Jul 2023 | INR | 1,530.8 | 1,573 | 1,528 | 1,557.25 | 1,557.25 | +33.15 (+2.18%) | 13,316 |
13 Jul 2023 | INR | 1,550 | 1,558.8 | 1,513.9 | 1,524.1 | 1,524.1 | -24.55 (-1.59%) | 6,673 |
12 Jul 2023 | INR | 1,568.95 | 1,570.5 | 1,536.65 | 1,548.65 | 1,548.65 | -5.2 (-0.33%) | 13,068 |
11 Jul 2023 | INR | 1,540.05 | 1,562.9 | 1,533.8 | 1,553.85 | 1,553.85 | +8.55 (+0.55%) | 4,513 |
10 Jul 2023 | INR | 1,577.95 | 1,577.95 | 1,541.05 | 1,545.3 | 1,545.3 | -17.6 (-1.13%) | 6,803 |
7 Jul 2023 | INR | 1,549.95 | 1,572.65 | 1,523.65 | 1,562.9 | 1,562.9 | +26.1 (+1.70%) | 8,507 |
6 Jul 2023 | INR | 1,549.9 | 1,554.5 | 1,525.65 | 1,536.8 | 1,536.8 | -3.2 (-0.21%) | 4,659 |
5 Jul 2023 | INR | 1,545 | 1,561 | 1,519.9 | 1,540 | 1,540 | +6 (+0.39%) | 21,920 |
4 Jul 2023 | INR | 1,550 | 1,550.2 | 1,488.9 | 1,534 | 1,534 | -0.1 (-0.01%) | 15,317 |
3 Jul 2023 | INR | 1,566.9 | 1,594.8 | 1,524 | 1,534.1 | 1,534.1 | -2.3 (-0.15%) | 25,221 |
30 Jun 2023 | INR | 1,553.9 | 1,567 | 1,493.85 | 1,536.4 | 1,536.4 | +5.1 (+0.33%) | 16,939 |
28 Jun 2023 | INR | 1,524.95 | 1,577.05 | 1,515.55 | 1,531.3 | 1,531.3 | +22.9 (+1.52%) | 31,923 |
27 Jun 2023 | INR | 1,479.95 | 1,538 | 1,449.8 | 1,508.4 | 1,508.4 | +44.85 (+3.06%) | 96,931 |
26 Jun 2023 | INR | 1,396.05 | 1,474 | 1,393.6 | 1,463.55 | 1,463.55 | +68.75 (+4.93%) | 416,527 |
23 Jun 2023 | INR | 1,383.95 | 1,445 | 1,370.45 | 1,394.8 | 1,394.8 | +18.15 (+1.32%) | 90,942 |
22 Jun 2023 | INR | 1,394.95 | 1,417.75 | 1,364 | 1,376.65 | 1,376.65 | -4.1 (-0.30%) | 297,451 |
21 Jun 2023 | INR | 1,367 | 1,393.65 | 1,367 | 1,380.75 | 1,380.75 | +15.7 (+1.15%) | 38,037 |
20 Jun 2023 | INR | 1,377.05 | 1,395.8 | 1,354.15 | 1,365.05 | 1,365.05 | -8.25 (-0.60%) | 25,544 |
19 Jun 2023 | INR | 1,360 | 1,397.95 | 1,360 | 1,373.3 | 1,373.3 | +19.55 (+1.44%) | 47,270 |
16 Jun 2023 | INR | 1,352.9 | 1,391.1 | 1,343.45 | 1,353.75 | 1,353.75 | +13.1 (+0.98%) | 43,779 |
15 Jun 2023 | INR | 1,350.1 | 1,353.2 | 1,335.65 | 1,340.65 | 1,340.65 | -9.4 (-0.70%) | 7,643 |
14 Jun 2023 | INR | 1,373.95 | 1,386.15 | 1,341.05 | 1,350.05 | 1,350.05 | -0.05 (0.0%) | 1,319,823 |
13 Jun 2023 | INR | 1,345 | 1,355.15 | 1,338.35 | 1,350.1 | 1,350.1 | +13.15 (+0.98%) | 18,023 |
12 Jun 2023 | INR | 1,357.15 | 1,366.15 | 1,335 | 1,336.95 | 1,336.95 | -17.55 (-1.30%) | 31,194 |
9 Jun 2023 | INR | 1,385.05 | 1,394.05 | 1,345.85 | 1,354.5 | 1,354.5 | -24.95 (-1.81%) | 25,455 |
8 Jun 2023 | INR | 1,395 | 1,398.05 | 1,375.85 | 1,379.45 | 1,379.45 | -10.9 (-0.78%) | 16,251 |
7 Jun 2023 | INR | 1,404.95 | 1,404.95 | 1,388 | 1,390.35 | 1,390.35 | -5.7 (-0.41%) | 11,880 |