Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 2,507.05 | 2,588.3 | 2,506 | 2,579.1 | 2,579.1 | +45.3 (+1.79%) | 699 |
18 Jul 2023 | INR | 2,586.45 | 2,586.45 | 2,506.2 | 2,533.8 | 2,533.8 | -57.85 (-2.23%) | 2,541 |
17 Jul 2023 | INR | 2,638.15 | 2,638.2 | 2,578.3 | 2,591.65 | 2,591.65 | -7.25 (-0.28%) | 1,143 |
14 Jul 2023 | INR | 2,560.85 | 2,603.95 | 2,549.15 | 2,598.9 | 2,598.9 | +32.8 (+1.28%) | 3,324 |
13 Jul 2023 | INR | 2,630.4 | 2,643.9 | 2,550.35 | 2,566.1 | 2,566.1 | -58.95 (-2.25%) | 662 |
12 Jul 2023 | INR | 2,620.8 | 2,631.7 | 2,600.45 | 2,625.05 | 2,625.05 | -3.7 (-0.14%) | 783 |
11 Jul 2023 | INR | 2,626.95 | 2,641.5 | 2,622.6 | 2,628.75 | 2,628.75 | +3.1 (+0.12%) | 667 |
10 Jul 2023 | INR | 2,637.6 | 2,675 | 2,618.25 | 2,625.65 | 2,625.65 | -20.95 (-0.79%) | 946 |
7 Jul 2023 | INR | 2,652 | 2,659.9 | 2,624.2 | 2,646.6 | 2,646.6 | -4.75 (-0.18%) | 1,407 |
6 Jul 2023 | INR | 2,670 | 2,671 | 2,631.35 | 2,651.35 | 2,651.35 | +1.1 (+0.04%) | 1,584 |
5 Jul 2023 | INR | 2,630.25 | 2,665 | 2,618.8 | 2,650.25 | 2,650.25 | +12.15 (+0.46%) | 1,909 |
4 Jul 2023 | INR | 2,642.55 | 2,642.55 | 2,622 | 2,638.1 | 2,638.1 | +2.95 (+0.11%) | 436 |
3 Jul 2023 | INR | 2,630 | 2,650.55 | 2,610 | 2,635.15 | 2,635.15 | +26.15 (+1.00%) | 1,608 |
30 Jun 2023 | INR | 2,616.15 | 2,634.05 | 2,601.35 | 2,609 | 2,609 | -2.15 (-0.08%) | 772 |
28 Jun 2023 | INR | 2,614.95 | 2,621.1 | 2,592.3 | 2,611.15 | 2,611.15 | +6.25 (+0.24%) | 2,553 |
27 Jun 2023 | INR | 2,591.1 | 2,626.55 | 2,591 | 2,604.9 | 2,604.9 | -5.1 (-0.20%) | 1,097 |
26 Jun 2023 | INR | 2,571.1 | 2,616.85 | 2,571.1 | 2,610 | 2,610 | +10.8 (+0.42%) | 3,221 |
23 Jun 2023 | INR | 2,604.05 | 2,621.85 | 2,575 | 2,599.2 | 2,599.2 | +1.5 (+0.06%) | 897 |
22 Jun 2023 | INR | 2,614.3 | 2,624.9 | 2,584.8 | 2,597.7 | 2,597.7 | -10.75 (-0.41%) | 912 |
21 Jun 2023 | INR | 2,614.7 | 2,650 | 2,580.65 | 2,608.45 | 2,608.45 | -8.25 (-0.32%) | 1,624 |
20 Jun 2023 | INR | 2,597.6 | 2,632.95 | 2,580.1 | 2,616.7 | 2,616.7 | +23.4 (+0.90%) | 1,404 |
19 Jun 2023 | INR | 2,571.45 | 2,625.65 | 2,571.45 | 2,593.3 | 2,593.3 | +14.75 (+0.57%) | 1,576 |
16 Jun 2023 | INR | 2,572.9 | 2,607.65 | 2,571.55 | 2,578.55 | 2,578.55 | +36.8 (+1.45%) | 617 |
15 Jun 2023 | INR | 2,562.15 | 2,573.2 | 2,538.6 | 2,541.75 | 2,541.75 | -20.9 (-0.82%) | 448 |
14 Jun 2023 | INR | 2,543.7 | 2,570.65 | 2,538.1 | 2,562.65 | 2,562.65 | +2.4 (+0.09%) | 2,122 |
13 Jun 2023 | INR | 2,586.4 | 2,586.4 | 2,540.7 | 2,560.25 | 2,560.25 | -32.4 (-1.25%) | 863 |
12 Jun 2023 | INR | 2,571.65 | 2,603.65 | 2,556.85 | 2,592.65 | 2,592.65 | +20.15 (+0.78%) | 605 |
9 Jun 2023 | INR | 2,564.1 | 2,586.1 | 2,557.75 | 2,572.5 | 2,572.5 | +9.95 (+0.39%) | 5,935 |
8 Jun 2023 | INR | 2,553.25 | 2,592.05 | 2,547.6 | 2,562.55 | 2,562.55 | +8.95 (+0.35%) | 3,438 |
7 Jun 2023 | INR | 2,554.75 | 2,566.75 | 2,544.45 | 2,553.6 | 2,553.6 | +9.75 (+0.38%) | 972 |