Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 8 | 8.38 | 7.9 | 8.29 | 8.29 | +0.29 (+3.63%) | 15,300 |
18 Jul 2023 | INR | 7.93 | 8.32 | 7.93 | 8 | 8 | +0.07 (+0.88%) | 47,250 |
17 Jul 2023 | INR | 8.02 | 8.34 | 7.85 | 7.93 | 7.93 | -0.3 (-3.65%) | 65,700 |
14 Jul 2023 | INR | 8.51 | 8.51 | 8.2 | 8.23 | 8.23 | -0.27 (-3.18%) | 36,450 |
13 Jul 2023 | INR | 8.51 | 8.8 | 8.45 | 8.5 | 8.5 | -0.06 (-0.70%) | 51,300 |
12 Jul 2023 | INR | 8.79 | 8.85 | 8.44 | 8.56 | 8.56 | +0.13 (+1.54%) | 60,300 |
11 Jul 2023 | INR | 8.33 | 8.95 | 8.33 | 8.43 | 8.43 | -0.28 (-3.21%) | 29,250 |
10 Jul 2023 | INR | 8.9 | 9.2 | 8.56 | 8.71 | 8.71 | -0.26 (-2.90%) | 86,850 |
7 Jul 2023 | INR | 9.7 | 9.7 | 8.9 | 8.97 | 8.97 | -0.38 (-4.06%) | 79,650 |
6 Jul 2023 | INR | 9.3 | 9.4 | 9.25 | 9.35 | 9.35 | +0.39 (+4.35%) | 119,250 |
5 Jul 2023 | INR | 8.75 | 8.96 | 8.59 | 8.96 | 8.96 | +0.42 (+4.92%) | 60,300 |
4 Jul 2023 | INR | 9.07 | 9.07 | 8.54 | 8.54 | 8.54 | -0.44 (-4.90%) | 37,800 |
3 Jul 2023 | INR | 9.5 | 9.5 | 8.9 | 8.98 | 8.98 | -0.17 (-1.86%) | 23,850 |
30 Jun 2023 | INR | 9.1 | 9.5 | 9.1 | 9.15 | 9.15 | -0.11 (-1.19%) | 23,850 |
28 Jun 2023 | INR | 9.35 | 9.37 | 9.17 | 9.26 | 9.26 | +0.16 (+1.76%) | 18,450 |
27 Jun 2023 | INR | 8.71 | 9.13 | 8.65 | 9.1 | 9.1 | +0.4 (+4.60%) | 31,050 |
26 Jun 2023 | INR | 8.8 | 8.99 | 8.56 | 8.7 | 8.7 | -0.1 (-1.14%) | 30,600 |
23 Jun 2023 | INR | 9.35 | 9.35 | 8.61 | 8.8 | 8.8 | -0.12 (-1.35%) | 38,700 |
22 Jun 2023 | INR | 9 | 9.36 | 8.9 | 8.92 | 8.92 | -0.38 (-4.09%) | 71,100 |
21 Jun 2023 | INR | 9.41 | 9.55 | 9.27 | 9.3 | 9.3 | -0.35 (-3.63%) | 54,900 |
20 Jun 2023 | INR | 9.7 | 9.95 | 9.6 | 9.65 | 9.65 | -0.15 (-1.53%) | 36,450 |
19 Jun 2023 | INR | 10.35 | 10.35 | 9.6 | 9.8 | 9.8 | -0.09 (-0.91%) | 52,200 |
16 Jun 2023 | INR | 10.01 | 10.3 | 9.83 | 9.89 | 9.89 | -0.03 (-0.30%) | 40,050 |
15 Jun 2023 | INR | 9.88 | 9.93 | 9 | 9.92 | 9.92 | +0.46 (+4.86%) | 44,100 |
14 Jun 2023 | INR | 9.55 | 9.74 | 9.46 | 9.46 | 9.46 | -0.08 (-0.84%) | 49,500 |
13 Jun 2023 | INR | 9.81 | 9.81 | 9.41 | 9.54 | 9.54 | -0.06 (-0.63%) | 41,850 |
12 Jun 2023 | INR | 9.56 | 9.9 | 9.56 | 9.6 | 9.6 | -0.32 (-3.23%) | 31,950 |
9 Jun 2023 | INR | 9.88 | 10.16 | 9.88 | 9.92 | 9.92 | +0.24 (+2.48%) | 50,400 |
8 Jun 2023 | INR | 10.28 | 10.28 | 9.62 | 9.68 | 9.68 | -0.29 (-2.91%) | 104,850 |
7 Jun 2023 | INR | 10.39 | 10.39 | 9.5 | 9.97 | 9.97 | -0.02 (-0.20%) | 109,800 |