Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 2,106 | 2,187.9 | 2,093 | 2,102.2 | 2,102.2 | +5.5 (+0.26%) | 18,856 |
18 Jul 2023 | INR | 2,092.05 | 2,118 | 2,090 | 2,096.7 | 2,096.7 | -1.1 (-0.05%) | 5,738 |
17 Jul 2023 | INR | 2,125 | 2,135 | 2,063.6 | 2,097.8 | 2,097.8 | -15 (-0.71%) | 11,594 |
14 Jul 2023 | INR | 2,117.95 | 2,148 | 2,102.65 | 2,112.8 | 2,112.8 | +13.95 (+0.66%) | 14,084 |
13 Jul 2023 | INR | 2,033.05 | 2,156.95 | 2,033.05 | 2,098.85 | 2,098.85 | +67.3 (+3.31%) | 34,508 |
12 Jul 2023 | INR | 1,974.15 | 2,106.05 | 1,956.65 | 2,031.55 | 2,031.55 | +79.8 (+4.09%) | 261,948 |
11 Jul 2023 | INR | 1,940.65 | 1,975 | 1,935.25 | 1,951.75 | 1,951.75 | +19.2 (+0.99%) | 8,295 |
10 Jul 2023 | INR | 1,909.05 | 1,936 | 1,901.8 | 1,932.55 | 1,932.55 | +24.5 (+1.28%) | 7,985 |
7 Jul 2023 | INR | 1,911 | 1,934.05 | 1,905.45 | 1,908.05 | 1,908.05 | -4.45 (-0.23%) | 7,171 |
6 Jul 2023 | INR | 1,890.05 | 1,917.05 | 1,890.05 | 1,912.5 | 1,912.5 | +9.55 (+0.50%) | 8,886 |
5 Jul 2023 | INR | 1,915.8 | 1,915.8 | 1,889.5 | 1,902.95 | 1,902.95 | +6.7 (+0.35%) | 5,624 |
4 Jul 2023 | INR | 1,939.95 | 1,939.95 | 1,885.05 | 1,896.25 | 1,896.25 | -23.55 (-1.23%) | 17,760 |
3 Jul 2023 | INR | 1,925.05 | 1,946.3 | 1,915 | 1,919.8 | 1,919.8 | +1.3 (+0.07%) | 13,446 |
30 Jun 2023 | INR | 1,921.25 | 1,950 | 1,909.1 | 1,918.5 | 1,918.5 | -1.55 (-0.08%) | 17,026 |
28 Jun 2023 | INR | 1,930.75 | 1,946.15 | 1,913 | 1,920.05 | 1,920.05 | -12.25 (-0.63%) | 10,007 |
27 Jun 2023 | INR | 1,950 | 1,959.95 | 1,924.85 | 1,932.3 | 1,932.3 | -9.35 (-0.48%) | 11,057 |
26 Jun 2023 | INR | 1,916.6 | 1,948 | 1,902 | 1,941.65 | 1,941.65 | +25.05 (+1.31%) | 7,322 |
23 Jun 2023 | INR | 1,979.95 | 1,979.95 | 1,910.45 | 1,916.6 | 1,916.6 | -44.6 (-2.27%) | 6,514 |
22 Jun 2023 | INR | 1,998.95 | 2,028 | 1,947.3 | 1,961.2 | 1,961.2 | -32.3 (-1.62%) | 22,209 |
21 Jun 2023 | INR | 1,958 | 2,039 | 1,952.7 | 1,993.5 | 1,993.5 | +38 (+1.94%) | 53,499 |
20 Jun 2023 | INR | 1,956.05 | 1,978.95 | 1,935.6 | 1,955.5 | 1,955.5 | +7.2 (+0.37%) | 11,601 |
19 Jun 2023 | INR | 1,955.15 | 1,988.95 | 1,943.95 | 1,948.3 | 1,948.3 | -1.05 (-0.05%) | 123,540 |
16 Jun 2023 | INR | 1,914.55 | 1,975 | 1,914.4 | 1,949.35 | 1,949.35 | +34.8 (+1.82%) | 32,567 |
15 Jun 2023 | INR | 1,920.05 | 1,932 | 1,905.5 | 1,914.55 | 1,914.55 | -4.55 (-0.24%) | 13,354 |
14 Jun 2023 | INR | 1,947.45 | 1,947.45 | 1,914.5 | 1,919.1 | 1,919.1 | -1.45 (-0.08%) | 3,389 |
13 Jun 2023 | INR | 1,932 | 1,946.15 | 1,913.45 | 1,920.55 | 1,920.55 | -12.65 (-0.65%) | 12,268 |
12 Jun 2023 | INR | 1,942.75 | 1,957.45 | 1,924.1 | 1,933.2 | 1,933.2 | +5.5 (+0.29%) | 15,511 |
9 Jun 2023 | INR | 1,906.2 | 1,946.2 | 1,906.2 | 1,927.7 | 1,927.7 | +14.5 (+0.76%) | 22,630 |
8 Jun 2023 | INR | 1,929.95 | 1,938.7 | 1,905 | 1,913.2 | 1,913.2 | -15.1 (-0.78%) | 6,280 |
7 Jun 2023 | INR | 1,940 | 1,946.3 | 1,925.45 | 1,928.3 | 1,928.3 | -2.15 (-0.11%) | 17,602 |