Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 44.01 | 44.35 | 43 | 44.35 | 44.35 | -0.55 (-1.22%) | 40,000 |
18 Jul 2023 | INR | 43 | 45.75 | 42.1 | 44.9 | 44.9 | +1.15 (+2.63%) | 20,000 |
17 Jul 2023 | INR | 46.8 | 46.8 | 43.75 | 43.75 | 43.75 | +0.24 (+0.55%) | 12,000 |
14 Jul 2023 | INR | 46.01 | 46.01 | 42.75 | 43.51 | 43.51 | -2.47 (-5.37%) | 12,000 |
13 Jul 2023 | INR | 44.8 | 46.01 | 44.8 | 45.98 | 45.98 | +1.18 (+2.63%) | 28,000 |
12 Jul 2023 | INR | 44.5 | 47 | 43.6 | 44.8 | 44.8 | -0.15 (-0.33%) | 76,000 |
11 Jul 2023 | INR | 46.9 | 46.9 | 43.1 | 44.95 | 44.95 | +1.78 (+4.12%) | 72,000 |
10 Jul 2023 | INR | 41.5 | 43.17 | 41.4 | 43.17 | 43.17 | +3.92 (+9.99%) | 88,000 |
7 Jul 2023 | INR | 40.55 | 41 | 39 | 39.25 | 39.25 | -0.76 (-1.90%) | 24,000 |
6 Jul 2023 | INR | 40.5 | 40.5 | 40 | 40.01 | 40.01 | -1.46 (-3.52%) | 28,000 |
5 Jul 2023 | INR | 40 | 41.5 | 39 | 41.47 | 41.47 | +1.22 (+3.03%) | 40,000 |
4 Jul 2023 | INR | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | +0.25 (+0.63%) | 12,000 |
3 Jul 2023 | INR | 39.75 | 40 | 39.75 | 40 | 40 | +0.9 (+2.30%) | 16,000 |
30 Jun 2023 | INR | 39.95 | 39.95 | 39 | 39.1 | 39.1 | -1.3 (-3.22%) | 20,000 |
28 Jun 2023 | INR | 41 | 41 | 39.5 | 40.4 | 40.4 | -1 (-2.42%) | 28,000 |
27 Jun 2023 | INR | 40.5 | 41.4 | 39.8 | 41.4 | 41.4 | +0.9 (+2.22%) | 28,000 |
26 Jun 2023 | INR | 41 | 41 | 40.5 | 40.5 | 40.5 | -0.55 (-1.34%) | 8,000 |
23 Jun 2023 | INR | 42.5 | 42.5 | 41 | 41.05 | 41.05 | -1.2 (-2.84%) | 32,000 |
22 Jun 2023 | INR | 43.5 | 43.5 | 41.6 | 42.25 | 42.25 | +0.35 (+0.84%) | 36,000 |
21 Jun 2023 | INR | 41.25 | 41.9 | 41.25 | 41.9 | 41.9 | +1.4 (+3.46%) | 20,000 |
20 Jun 2023 | INR | 40 | 40.75 | 40 | 40.5 | 40.5 | +0.5 (+1.25%) | 16,000 |
19 Jun 2023 | INR | 40 | 40.5 | 40 | 40 | 40 | -0.68 (-1.67%) | 20,000 |
16 Jun 2023 | INR | 41.5 | 41.5 | 40.2 | 40.68 | 40.68 | -0.82 (-1.98%) | 96,000 |
15 Jun 2023 | INR | 40.66 | 41.85 | 40.51 | 41.5 | 41.5 | -0.23 (-0.55%) | 40,000 |
14 Jun 2023 | INR | 40.5 | 41.95 | 40.5 | 41.73 | 41.73 | +1.13 (+2.78%) | 56,000 |
13 Jun 2023 | INR | 41.06 | 41.5 | 40.5 | 40.6 | 40.6 | -0.81 (-1.96%) | 88,000 |
12 Jun 2023 | INR | 40.51 | 42 | 40.5 | 41.41 | 41.41 | +0.73 (+1.79%) | 116,000 |
9 Jun 2023 | INR | 40 | 42 | 40 | 40.68 | 40.68 | +1.18 (+2.99%) | 48,000 |
8 Jun 2023 | INR | 39.5 | 39.99 | 37.66 | 39.5 | 39.5 | +1.27 (+3.32%) | 52,000 |
7 Jun 2023 | INR | 39.05 | 39.78 | 37.5 | 38.23 | 38.23 | -1.77 (-4.43%) | 88,000 |