Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | INR | 1,333 | 1,343.3 | 1,301.25 | 1,335.05 | 1,335.05 | +2.05 (+0.15%) | 404 |
19 Jul 2023 | INR | 1,336 | 1,355 | 1,311 | 1,333 | 1,333 | -5.85 (-0.44%) | 419 |
18 Jul 2023 | INR | 1,350.1 | 1,350.1 | 1,309.9 | 1,338.85 | 1,338.85 | -3.95 (-0.29%) | 616 |
17 Jul 2023 | INR | 1,359 | 1,360 | 1,330.5 | 1,342.8 | 1,342.8 | +4.7 (+0.35%) | 768 |
14 Jul 2023 | INR | 1,360 | 1,360 | 1,334 | 1,338.1 | 1,338.1 | +1.2 (+0.09%) | 214 |
13 Jul 2023 | INR | 1,370.55 | 1,370.55 | 1,332.05 | 1,336.9 | 1,336.9 | -0.2 (-0.01%) | 399 |
12 Jul 2023 | INR | 1,386 | 1,403.45 | 1,330.35 | 1,337.1 | 1,337.1 | -32.1 (-2.34%) | 623 |
11 Jul 2023 | INR | 1,350 | 1,376 | 1,285.5 | 1,369.2 | 1,369.2 | +19.85 (+1.47%) | 588 |
10 Jul 2023 | INR | 1,385 | 1,385 | 1,340 | 1,349.35 | 1,349.35 | +14.25 (+1.07%) | 1,380 |
7 Jul 2023 | INR | 1,335.8 | 1,380 | 1,270 | 1,335.1 | 1,335.1 | -0.7 (-0.05%) | 3,304 |
6 Jul 2023 | INR | 1,367 | 1,390 | 1,327 | 1,335.8 | 1,335.8 | -34.2 (-2.50%) | 1,045 |
5 Jul 2023 | INR | 1,380 | 1,380 | 1,350 | 1,370 | 1,370 | -4.15 (-0.30%) | 763 |
4 Jul 2023 | INR | 1,380 | 1,380 | 1,340 | 1,374.15 | 1,374.15 | -0.2 (-0.01%) | 791 |
3 Jul 2023 | INR | 1,396.35 | 1,440 | 1,361 | 1,374.35 | 1,374.35 | -22 (-1.58%) | 2,421 |
30 Jun 2023 | INR | 1,371.95 | 1,440 | 1,335 | 1,396.35 | 1,396.35 | +19.7 (+1.43%) | 7,271 |
29 Jun 2023 | INR | 1,376.65 | 1,376.65 | 1,376.65 | 1,376.65 | 1,376.65 | +4.7 (+0.34%) | 0 |
28 Jun 2023 | INR | 1,378 | 1,419 | 1,350 | 1,371.95 | 1,371.95 | -4.7 (-0.34%) | 1,527 |
27 Jun 2023 | INR | 1,399 | 1,400 | 1,322.05 | 1,376.65 | 1,376.65 | -5.2 (-0.38%) | 541 |
26 Jun 2023 | INR | 1,390 | 1,450 | 1,359.1 | 1,381.85 | 1,381.85 | -48.7 (-3.40%) | 1,931 |
23 Jun 2023 | INR | 1,489 | 1,495 | 1,400 | 1,430.55 | 1,430.55 | -7.4 (-0.51%) | 6,531 |
22 Jun 2023 | INR | 1,361.35 | 1,508 | 1,350 | 1,437.95 | 1,437.95 | +96.65 (+7.21%) | 19,967 |
21 Jun 2023 | INR | 1,345 | 1,349.7 | 1,335 | 1,341.3 | 1,341.3 | +6.35 (+0.48%) | 597 |
20 Jun 2023 | INR | 1,321.05 | 1,359 | 1,318.1 | 1,334.95 | 1,334.95 | +18.3 (+1.39%) | 2,472 |
19 Jun 2023 | INR | 1,340 | 1,367.9 | 1,305 | 1,316.65 | 1,316.65 | -16.3 (-1.22%) | 1,546 |
16 Jun 2023 | INR | 1,331 | 1,364.95 | 1,325.05 | 1,332.95 | 1,332.95 | -13 (-0.97%) | 1,805 |
15 Jun 2023 | INR | 1,361.2 | 1,371.95 | 1,332.1 | 1,345.95 | 1,345.95 | -15.85 (-1.16%) | 1,810 |
14 Jun 2023 | INR | 1,380 | 1,380.1 | 1,353 | 1,361.8 | 1,361.8 | -4.6 (-0.34%) | 1,615 |
13 Jun 2023 | INR | 1,430 | 1,430 | 1,332.05 | 1,366.4 | 1,366.4 | -9.75 (-0.71%) | 3,068 |
12 Jun 2023 | INR | 1,355 | 1,394.45 | 1,350 | 1,376.15 | 1,376.15 | +3.7 (+0.27%) | 2,506 |
9 Jun 2023 | INR | 1,397 | 1,397 | 1,368.75 | 1,372.45 | 1,372.45 | -5.25 (-0.38%) | 1,000 |