Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 25.26 | 26.99 | 25.26 | 26.53 | 26.53 | +0.34 (+1.30%) | 18,000 |
18 Jul 2023 | INR | 25.65 | 26.23 | 25.61 | 26.19 | 26.19 | -0.37 (-1.39%) | 20,000 |
17 Jul 2023 | INR | 27.45 | 27.75 | 26.3 | 26.56 | 26.56 | -0.89 (-3.24%) | 40,000 |
14 Jul 2023 | INR | 27.67 | 27.7 | 27.45 | 27.45 | 27.45 | +0.99 (+3.74%) | 32,000 |
13 Jul 2023 | INR | 26.47 | 26.47 | 26.45 | 26.46 | 26.46 | +1.25 (+4.96%) | 8,000 |
12 Jul 2023 | INR | 24.9 | 25.21 | 24.9 | 25.21 | 25.21 | +1.19 (+4.95%) | 10,000 |
11 Jul 2023 | INR | 23.8 | 25.14 | 23.8 | 24.02 | 24.02 | -0.29 (-1.19%) | 26,000 |
10 Jul 2023 | INR | 24.81 | 26.05 | 24.3 | 24.31 | 24.31 | -0.5 (-2.02%) | 34,000 |
7 Jul 2023 | INR | 26 | 26 | 24.81 | 24.81 | 24.81 | -1.19 (-4.58%) | 426,000 |
6 Jul 2023 | INR | 26.65 | 26.7 | 26 | 26 | 26 | -0.36 (-1.37%) | 6,000 |
5 Jul 2023 | INR | 26.4 | 26.9 | 26.04 | 26.36 | 26.36 | -1.05 (-3.83%) | 376,000 |
4 Jul 2023 | INR | 26.37 | 27.51 | 25.76 | 27.41 | 27.41 | +1.04 (+3.94%) | 42,000 |
3 Jul 2023 | INR | 27 | 27.55 | 26 | 26.37 | 26.37 | +0.03 (+0.11%) | 88,000 |
30 Jun 2023 | INR | 26 | 26.34 | 25.16 | 26.34 | 26.34 | +1.25 (+4.98%) | 88,000 |
28 Jun 2023 | INR | 22.71 | 25.09 | 22.71 | 25.09 | 25.09 | +1.19 (+4.98%) | 408,000 |
27 Jun 2023 | INR | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | -1.25 (-4.97%) | 28,000 |
26 Jun 2023 | INR | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.32 (-4.99%) | 28,000 |
23 Jun 2023 | INR | 26.47 | 26.5 | 26.47 | 26.47 | 26.47 | -2.94 (-10.00%) | 138,000 |
22 Jun 2023 | INR | 29.41 | 31.29 | 29.41 | 29.41 | 29.41 | -3.26 (-9.98%) | 270,000 |
21 Jun 2023 | INR | 36.29 | 36.29 | 32.67 | 32.67 | 32.67 | -3.62 (-9.98%) | 1,372,000 |
20 Jun 2023 | INR | 36.25 | 36.29 | 36.25 | 36.29 | 36.29 | +0.74 (+2.08%) | 4,000 |
19 Jun 2023 | INR | 36.05 | 37.49 | 35.5 | 35.55 | 35.55 | -1.7 (-4.56%) | 30,000 |
16 Jun 2023 | INR | 36.9 | 37.25 | 35.1 | 37.25 | 37.25 | +2.15 (+6.13%) | 24,000 |
15 Jun 2023 | INR | 37.5 | 38.9 | 35 | 35.1 | 35.1 | -1.13 (-3.12%) | 64,000 |
14 Jun 2023 | INR | 39 | 39 | 35.25 | 36.23 | 36.23 | -2.38 (-6.16%) | 142,000 |
13 Jun 2023 | INR | 35.5 | 38.61 | 34.8 | 38.61 | 38.61 | +3.51 (+10%) | 110,000 |
12 Jun 2023 | INR | 38.25 | 39 | 34 | 35.1 | 35.1 | -1.8 (-4.88%) | 100,000 |
9 Jun 2023 | INR | 33.5 | 36.9 | 33.5 | 36.9 | 36.9 | +3.35 (+9.99%) | 82,000 |
8 Jun 2023 | INR | 35.11 | 37 | 33.45 | 33.55 | 33.55 | -1.06 (-3.06%) | 86,000 |
7 Jun 2023 | INR | 36.5 | 37.99 | 34 | 34.61 | 34.61 | -2.33 (-6.31%) | 34,000 |