Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 1,437.85 | 1,470.15 | 1,437.85 | 1,457.85 | 1,457.85 | +19.85 (+1.38%) | 4,399 |
18 Jul 2023 | INR | 1,482 | 1,483.95 | 1,426.1 | 1,438 | 1,438 | -42.25 (-2.85%) | 10,700 |
17 Jul 2023 | INR | 1,457.15 | 1,495 | 1,457.15 | 1,480.25 | 1,480.25 | +51.75 (+3.62%) | 39,347 |
14 Jul 2023 | INR | 1,363.95 | 1,476.55 | 1,345.3 | 1,428.5 | 1,428.5 | +89 (+6.64%) | 89,137 |
13 Jul 2023 | INR | 1,350 | 1,372 | 1,332.7 | 1,339.5 | 1,339.5 | +3.35 (+0.25%) | 12,277 |
12 Jul 2023 | INR | 1,319.95 | 1,353 | 1,310.6 | 1,336.15 | 1,336.15 | +40.2 (+3.10%) | 16,595 |
11 Jul 2023 | INR | 1,266.95 | 1,315.15 | 1,231.85 | 1,295.95 | 1,295.95 | +51.15 (+4.11%) | 20,763 |
10 Jul 2023 | INR | 1,218 | 1,254.3 | 1,201 | 1,244.8 | 1,244.8 | +27.9 (+2.29%) | 5,510 |
7 Jul 2023 | INR | 1,205.35 | 1,242.25 | 1,205.35 | 1,216.9 | 1,216.9 | -21.85 (-1.76%) | 10,229 |
6 Jul 2023 | INR | 1,240 | 1,256 | 1,225 | 1,238.75 | 1,238.75 | +3.4 (+0.28%) | 5,962 |
5 Jul 2023 | INR | 1,200.95 | 1,241 | 1,164.3 | 1,235.35 | 1,235.35 | +47.7 (+4.02%) | 19,057 |
4 Jul 2023 | INR | 1,191 | 1,205.25 | 1,174.15 | 1,187.65 | 1,187.65 | -0.8 (-0.07%) | 9,926 |
3 Jul 2023 | INR | 1,219.9 | 1,219.9 | 1,179 | 1,188.45 | 1,188.45 | -18.55 (-1.54%) | 15,037 |
30 Jun 2023 | INR | 1,226.05 | 1,240.15 | 1,200.05 | 1,207 | 1,207 | -20.15 (-1.64%) | 11,262 |
28 Jun 2023 | INR | 1,235.95 | 1,239.5 | 1,210.4 | 1,227.15 | 1,227.15 | +19.5 (+1.61%) | 5,437 |
27 Jun 2023 | INR | 1,223.55 | 1,244.85 | 1,202.45 | 1,207.65 | 1,207.65 | -31.75 (-2.56%) | 10,612 |
26 Jun 2023 | INR | 1,238.95 | 1,275 | 1,228.95 | 1,239.4 | 1,239.4 | -0.3 (-0.02%) | 24,226 |
23 Jun 2023 | INR | 1,183 | 1,260 | 1,169.15 | 1,239.7 | 1,239.7 | +54.1 (+4.56%) | 36,697 |
22 Jun 2023 | INR | 1,228.95 | 1,228.95 | 1,173.9 | 1,185.6 | 1,185.6 | -35.3 (-2.89%) | 6,256 |
21 Jun 2023 | INR | 1,196.8 | 1,229 | 1,180.35 | 1,220.9 | 1,220.9 | +43 (+3.65%) | 18,690 |
20 Jun 2023 | INR | 1,165.55 | 1,190.9 | 1,165.5 | 1,177.9 | 1,177.9 | +12.4 (+1.06%) | 2,046 |
19 Jun 2023 | INR | 1,186.5 | 1,188.15 | 1,152.65 | 1,165.5 | 1,165.5 | -11.8 (-1.00%) | 5,079 |
16 Jun 2023 | INR | 1,199.95 | 1,204 | 1,172.25 | 1,177.3 | 1,177.3 | -13.25 (-1.11%) | 11,414 |
15 Jun 2023 | INR | 1,201.05 | 1,201.05 | 1,178.1 | 1,190.55 | 1,190.55 | -10.1 (-0.84%) | 4,935 |
14 Jun 2023 | INR | 1,155.1 | 1,206 | 1,155.1 | 1,200.65 | 1,200.65 | +8.45 (+0.71%) | 10,387 |
13 Jun 2023 | INR | 1,180.35 | 1,206.6 | 1,180.35 | 1,192.2 | 1,192.2 | +14.65 (+1.24%) | 12,191 |
12 Jun 2023 | INR | 1,187.95 | 1,194 | 1,172.85 | 1,177.55 | 1,177.55 | +5.25 (+0.45%) | 3,512 |
9 Jun 2023 | INR | 1,172.15 | 1,187.4 | 1,170 | 1,172.3 | 1,172.3 | +6.15 (+0.53%) | 7,640 |
8 Jun 2023 | INR | 1,174.95 | 1,174.95 | 1,156.5 | 1,166.15 | 1,166.15 | +1.2 (+0.10%) | 3,956 |
7 Jun 2023 | INR | 1,143 | 1,172 | 1,143 | 1,164.95 | 1,164.95 | +26.05 (+2.29%) | 17,968 |