Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | INR | 1,908.95 | 1,916.25 | 1,878.5 | 1,888.7 | 1,888.7 | -20 (-1.05%) | 418,305 |
19 Jul 2023 | INR | 1,845 | 1,914.65 | 1,840.05 | 1,908.7 | 1,908.7 | +68.65 (+3.73%) | 1,143,323 |
18 Jul 2023 | INR | 1,844 | 1,857.4 | 1,835.05 | 1,840.05 | 1,840.05 | +4.15 (+0.23%) | 302,525 |
17 Jul 2023 | INR | 1,863.95 | 1,863.95 | 1,830.25 | 1,835.9 | 1,835.9 | -13.95 (-0.75%) | 366,563 |
14 Jul 2023 | INR | 1,855 | 1,860.85 | 1,838.1 | 1,849.85 | 1,849.85 | +3.7 (+0.20%) | 288,190 |
13 Jul 2023 | INR | 1,866.95 | 1,866.95 | 1,820 | 1,846.15 | 1,846.15 | +6.6 (+0.36%) | 751,133 |
12 Jul 2023 | INR | 1,792.55 | 1,846.2 | 1,775.25 | 1,839.55 | 1,839.55 | +60.3 (+3.39%) | 982,273 |
11 Jul 2023 | INR | 1,795 | 1,810 | 1,772.75 | 1,779.25 | 1,779.25 | -6.4 (-0.36%) | 344,369 |
10 Jul 2023 | INR | 1,798.95 | 1,815 | 1,776.05 | 1,785.65 | 1,785.65 | -1.75 (-0.10%) | 372,301 |
7 Jul 2023 | INR | 1,840 | 1,841.95 | 1,783.05 | 1,787.4 | 1,787.4 | -54.65 (-2.97%) | 709,460 |
6 Jul 2023 | INR | 1,869.15 | 1,878.5 | 1,833 | 1,842.05 | 1,842.05 | -27.1 (-1.45%) | 541,865 |
5 Jul 2023 | INR | 1,923 | 1,923 | 1,864.05 | 1,869.15 | 1,869.15 | -55.25 (-2.87%) | 1,206,128 |
4 Jul 2023 | INR | 1,972 | 1,973.9 | 1,907.9 | 1,924.4 | 1,924.4 | -40.3 (-2.05%) | 455,401 |
3 Jul 2023 | INR | 1,992.5 | 1,992.5 | 1,950.1 | 1,964.7 | 1,964.7 | -17.85 (-0.90%) | 371,387 |
30 Jun 2023 | INR | 1,985 | 2,006.95 | 1,968.05 | 1,982.55 | 1,982.55 | +27.95 (+1.43%) | 719,579 |
29 Jun 2023 | INR | 1,954.6 | 1,954.6 | 1,954.6 | 1,954.6 | 1,954.6 | 0.0 (0.0%) | 0 |
28 Jun 2023 | INR | 1,954.6 | 1,954.6 | 1,954.6 | 1,954.6 | 1,954.6 | 0.0 (0.0%) | 0 |
27 Jun 2023 | INR | 1,942.7 | 1,980 | 1,942.7 | 1,954.6 | 1,954.6 | +11.9 (+0.61%) | 542,165 |
26 Jun 2023 | INR | 1,960.3 | 1,979.8 | 1,934 | 1,942.7 | 1,942.7 | -17.8 (-0.91%) | 422,277 |
23 Jun 2023 | INR | 1,962.15 | 1,972 | 1,927.4 | 1,960.5 | 1,960.5 | +8.8 (+0.45%) | 489,311 |
22 Jun 2023 | INR | 1,994.95 | 1,994.95 | 1,946.85 | 1,951.7 | 1,951.7 | -33.65 (-1.69%) | 264,561 |
21 Jun 2023 | INR | 1,999.45 | 2,013.2 | 1,977.15 | 1,985.35 | 1,985.35 | -4.7 (-0.24%) | 431,397 |
20 Jun 2023 | INR | 1,973 | 2,012.85 | 1,973 | 1,990.05 | 1,990.05 | +19.95 (+1.01%) | 430,834 |
19 Jun 2023 | INR | 1,960.15 | 2,004.65 | 1,960.15 | 1,970.1 | 1,970.1 | +9.95 (+0.51%) | 477,269 |
16 Jun 2023 | INR | 1,975 | 1,996 | 1,955.1 | 1,960.15 | 1,960.15 | -9.9 (-0.50%) | 339,650 |
15 Jun 2023 | INR | 1,968.65 | 1,982.8 | 1,947.35 | 1,970.05 | 1,970.05 | +1.4 (+0.07%) | 577,166 |
14 Jun 2023 | INR | 2,017 | 2,024.05 | 1,964.3 | 1,968.65 | 1,968.65 | -38.3 (-1.91%) | 701,708 |
13 Jun 2023 | INR | 1,969.95 | 2,011 | 1,955.7 | 2,006.95 | 2,006.95 | +39.6 (+2.01%) | 743,387 |
12 Jun 2023 | INR | 1,996.45 | 2,019 | 1,961 | 1,967.35 | 1,967.35 | -20.5 (-1.03%) | 733,895 |
9 Jun 2023 | INR | 1,956.95 | 1,996.25 | 1,948.15 | 1,987.85 | 1,987.85 | +35.95 (+1.84%) | 653,794 |