Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 1,446.05 | 1,526.1 | 1,446.05 | 1,504.45 | 1,504.45 | +42.65 (+2.92%) | 74,342 |
18 Jul 2023 | INR | 1,592.15 | 1,592.5 | 1,454.2 | 1,461.8 | 1,461.8 | -125.1 (-7.88%) | 66,625 |
17 Jul 2023 | INR | 1,605.05 | 1,637.75 | 1,572.45 | 1,586.9 | 1,586.9 | -120.6 (-7.06%) | 85,727 |
14 Jul 2023 | INR | 1,745 | 1,801.45 | 1,703 | 1,707.5 | 1,707.5 | -38.35 (-2.20%) | 122,166 |
13 Jul 2023 | INR | 1,768.95 | 1,803.35 | 1,731 | 1,745.85 | 1,745.85 | -2.8 (-0.16%) | 54,900 |
12 Jul 2023 | INR | 1,722.05 | 1,770 | 1,722.05 | 1,748.65 | 1,748.65 | +11.85 (+0.68%) | 9,661 |
11 Jul 2023 | INR | 1,686.05 | 1,746.25 | 1,686.05 | 1,736.8 | 1,736.8 | +27.6 (+1.61%) | 12,647 |
10 Jul 2023 | INR | 1,724.95 | 1,725 | 1,635.6 | 1,709.2 | 1,709.2 | -1.9 (-0.11%) | 22,231 |
7 Jul 2023 | INR | 1,763 | 1,781.7 | 1,704.15 | 1,711.1 | 1,711.1 | -52.2 (-2.96%) | 40,841 |
6 Jul 2023 | INR | 1,799.2 | 1,799.2 | 1,751 | 1,763.3 | 1,763.3 | -35.95 (-2.00%) | 34,175 |
5 Jul 2023 | INR | 1,790 | 1,801.35 | 1,763.3 | 1,799.25 | 1,799.25 | +24.95 (+1.41%) | 13,608 |
4 Jul 2023 | INR | 1,766 | 1,793.95 | 1,757 | 1,774.3 | 1,774.3 | +25.45 (+1.46%) | 28,442 |
3 Jul 2023 | INR | 1,727.1 | 1,765.6 | 1,727.1 | 1,748.85 | 1,748.85 | +30.25 (+1.76%) | 18,562 |
30 Jun 2023 | INR | 1,717.35 | 1,725 | 1,697.2 | 1,718.6 | 1,718.6 | +1.3 (+0.08%) | 42,473 |
28 Jun 2023 | INR | 1,723.55 | 1,744.85 | 1,697.95 | 1,717.3 | 1,717.3 | -6.2 (-0.36%) | 35,047 |
27 Jun 2023 | INR | 1,687 | 1,726.55 | 1,685.5 | 1,723.5 | 1,723.5 | +46.3 (+2.76%) | 25,212 |
26 Jun 2023 | INR | 1,615 | 1,700 | 1,608.45 | 1,677.2 | 1,677.2 | +56.2 (+3.47%) | 30,379 |
23 Jun 2023 | INR | 1,567.05 | 1,630.1 | 1,567.05 | 1,621 | 1,621 | +55.45 (+3.54%) | 35,710 |
22 Jun 2023 | INR | 1,609.05 | 1,633.15 | 1,556.4 | 1,565.55 | 1,565.55 | -56 (-3.45%) | 14,861 |
21 Jun 2023 | INR | 1,595.5 | 1,630 | 1,594.15 | 1,621.55 | 1,621.55 | +30.4 (+1.91%) | 16,091 |
20 Jun 2023 | INR | 1,560.05 | 1,610 | 1,557 | 1,591.15 | 1,591.15 | +32.5 (+2.09%) | 47,624 |
19 Jun 2023 | INR | 1,540.05 | 1,564 | 1,509 | 1,558.65 | 1,558.65 | +3.85 (+0.25%) | 9,247 |
16 Jun 2023 | INR | 1,565 | 1,575 | 1,540.45 | 1,554.8 | 1,554.8 | -6.9 (-0.44%) | 9,010 |
15 Jun 2023 | INR | 1,530.05 | 1,575.55 | 1,530.05 | 1,561.7 | 1,561.7 | +18 (+1.17%) | 35,083 |
14 Jun 2023 | INR | 1,534.95 | 1,549 | 1,516.15 | 1,543.7 | 1,543.7 | +16.25 (+1.06%) | 10,710 |
13 Jun 2023 | INR | 1,490.05 | 1,531.35 | 1,484.65 | 1,527.45 | 1,527.45 | +35.5 (+2.38%) | 19,350 |
12 Jun 2023 | INR | 1,500 | 1,505 | 1,470 | 1,491.95 | 1,491.95 | +3.5 (+0.24%) | 10,052 |
9 Jun 2023 | INR | 1,451 | 1,494.8 | 1,435.25 | 1,488.45 | 1,488.45 | +29.7 (+2.04%) | 12,649 |
8 Jun 2023 | INR | 1,460 | 1,476.7 | 1,422.45 | 1,458.75 | 1,458.75 | +1.65 (+0.11%) | 20,766 |
7 Jun 2023 | INR | 1,451.95 | 1,480.15 | 1,413.75 | 1,457.1 | 1,457.1 | +10.45 (+0.72%) | 73,856 |