Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 20.81 | 21.23 | 20.52 | 20.69 | 20.69 | -0.06 (-0.29%) | 173,301 |
18 Jul 2023 | INR | 21.07 | 21.78 | 20.5 | 20.75 | 20.75 | -0.36 (-1.71%) | 655,397 |
17 Jul 2023 | INR | 23.09 | 23.09 | 20.91 | 21.11 | 21.11 | -0.67 (-3.08%) | 1,216,893 |
14 Jul 2023 | INR | 24.14 | 24.14 | 21.52 | 21.78 | 21.78 | +1.66 (+8.25%) | 4,696,618 |
13 Jul 2023 | INR | 21.04 | 21.24 | 19.67 | 20.12 | 20.12 | -0.61 (-2.94%) | 257,835 |
12 Jul 2023 | INR | 21 | 21.42 | 20.6 | 20.73 | 20.73 | -0.15 (-0.72%) | 121,824 |
11 Jul 2023 | INR | 20.5 | 21.85 | 20.22 | 20.88 | 20.88 | +0.86 (+4.30%) | 238,487 |
10 Jul 2023 | INR | 19.31 | 21 | 18.95 | 20.02 | 20.02 | +0.8 (+4.16%) | 235,575 |
7 Jul 2023 | INR | 19.81 | 20.3 | 18.9 | 19.22 | 19.22 | -0.41 (-2.09%) | 140,144 |
6 Jul 2023 | INR | 18.6 | 20 | 18.6 | 19.63 | 19.63 | +0.65 (+3.42%) | 121,271 |
5 Jul 2023 | INR | 20.01 | 20.14 | 18.4 | 18.98 | 18.98 | -0.58 (-2.97%) | 297,856 |
4 Jul 2023 | INR | 17.96 | 19.77 | 17.75 | 19.56 | 19.56 | +1.69 (+9.46%) | 314,927 |
3 Jul 2023 | INR | 17.81 | 18.09 | 17.81 | 17.87 | 17.87 | +0.07 (+0.39%) | 58,903 |
30 Jun 2023 | INR | 18.05 | 18.19 | 17.6 | 17.8 | 17.8 | -0.25 (-1.39%) | 47,656 |
28 Jun 2023 | INR | 18.5 | 18.7 | 17.78 | 18.05 | 18.05 | -0.04 (-0.22%) | 67,546 |
27 Jun 2023 | INR | 17.55 | 18.3 | 17.55 | 18.09 | 18.09 | +0.54 (+3.08%) | 92,725 |
26 Jun 2023 | INR | 17.25 | 17.74 | 17.05 | 17.55 | 17.55 | +0.13 (+0.75%) | 27,133 |
23 Jun 2023 | INR | 17.66 | 17.86 | 17.25 | 17.42 | 17.42 | -0.47 (-2.63%) | 64,475 |
22 Jun 2023 | INR | 17.75 | 18.08 | 17.5 | 17.89 | 17.89 | +0.11 (+0.62%) | 39,370 |
21 Jun 2023 | INR | 18 | 18.24 | 17.67 | 17.78 | 17.78 | -0.18 (-1.00%) | 73,475 |
20 Jun 2023 | INR | 18 | 18.5 | 17.82 | 17.96 | 17.96 | -0.07 (-0.39%) | 107,903 |
19 Jun 2023 | INR | 18.72 | 18.88 | 17.9 | 18.03 | 18.03 | -0.68 (-3.63%) | 109,443 |
16 Jun 2023 | INR | 17.8 | 19.53 | 17.73 | 18.71 | 18.71 | +1.21 (+6.91%) | 381,961 |
15 Jun 2023 | INR | 17.49 | 17.71 | 17.46 | 17.5 | 17.5 | +0.08 (+0.46%) | 44,155 |
14 Jun 2023 | INR | 17.45 | 17.77 | 17.21 | 17.42 | 17.42 | +0.01 (+0.06%) | 19,282 |
13 Jun 2023 | INR | 18.1 | 18.1 | 17.25 | 17.41 | 17.41 | -0.1 (-0.57%) | 90,345 |
12 Jun 2023 | INR | 17.96 | 18 | 17.5 | 17.51 | 17.51 | -0.33 (-1.85%) | 32,547 |
9 Jun 2023 | INR | 17.95 | 18.21 | 17.66 | 17.84 | 17.84 | -0.07 (-0.39%) | 59,708 |
8 Jun 2023 | INR | 17.75 | 18.59 | 17.59 | 17.91 | 17.91 | +0.49 (+2.81%) | 147,468 |
7 Jun 2023 | INR | 17.23 | 17.79 | 17 | 17.42 | 17.42 | +0.39 (+2.29%) | 173,033 |