Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | INR | 1,650.9 | 1,658.25 | 1,625 | 1,635.8 | 1,635.8 | -8.3 (-0.50%) | 1,159,938 |
19 Jul 2023 | INR | 1,618.3 | 1,649.8 | 1,614 | 1,644.1 | 1,644.1 | +25.8 (+1.59%) | 1,920,501 |
18 Jul 2023 | INR | 1,618.35 | 1,625 | 1,602 | 1,618.3 | 1,618.3 | +8.05 (+0.50%) | 2,077,115 |
17 Jul 2023 | INR | 1,620 | 1,621.95 | 1,603 | 1,610.25 | 1,610.25 | -3.95 (-0.24%) | 823,296 |
14 Jul 2023 | INR | 1,623.15 | 1,635 | 1,604.25 | 1,614.2 | 1,614.2 | -0.9 (-0.06%) | 1,088,010 |
13 Jul 2023 | INR | 1,595 | 1,625 | 1,595 | 1,615.1 | 1,615.1 | +21.9 (+1.37%) | 1,136,620 |
12 Jul 2023 | INR | 1,595.65 | 1,605.1 | 1,581.25 | 1,593.2 | 1,593.2 | +0.8 (+0.05%) | 1,281,286 |
11 Jul 2023 | INR | 1,598 | 1,632 | 1,587.9 | 1,592.4 | 1,592.4 | -5.4 (-0.34%) | 1,500,679 |
10 Jul 2023 | INR | 1,611.95 | 1,622 | 1,579.75 | 1,597.8 | 1,597.8 | -17.1 (-1.06%) | 1,731,894 |
7 Jul 2023 | INR | 1,611.85 | 1,626.65 | 1,605.4 | 1,614.9 | 1,614.9 | -5 (-0.31%) | 1,456,642 |
6 Jul 2023 | INR | 1,615.05 | 1,624 | 1,607 | 1,619.9 | 1,619.9 | +6.2 (+0.38%) | 937,466 |
5 Jul 2023 | INR | 1,631 | 1,642 | 1,607.55 | 1,613.7 | 1,613.7 | -15.8 (-0.97%) | 2,006,206 |
4 Jul 2023 | INR | 1,565.1 | 1,634.95 | 1,565.1 | 1,629.5 | 1,629.5 | +89.4 (+5.80%) | 7,337,423 |
3 Jul 2023 | INR | 1,528 | 1,544.5 | 1,526.6 | 1,540.1 | 1,540.1 | +12.1 (+0.79%) | 1,068,533 |
30 Jun 2023 | INR | 1,521 | 1,536.6 | 1,519 | 1,528 | 1,528 | +5.05 (+0.33%) | 934,639 |
28 Jun 2023 | INR | 1,522.95 | 1,522.95 | 1,522.95 | 1,522.95 | 1,522.95 | 0.0 (0.0%) | 0 |
27 Jun 2023 | INR | 1,512 | 1,527.35 | 1,503 | 1,522.95 | 1,522.95 | +15.4 (+1.02%) | 763,062 |
26 Jun 2023 | INR | 1,504.45 | 1,510.85 | 1,487.2 | 1,507.55 | 1,507.55 | +5.6 (+0.37%) | 647,496 |
23 Jun 2023 | INR | 1,507.5 | 1,519.7 | 1,483.95 | 1,501.95 | 1,501.95 | -5.7 (-0.38%) | 1,237,464 |
22 Jun 2023 | INR | 1,523 | 1,527.2 | 1,504.85 | 1,507.65 | 1,507.65 | -11.6 (-0.76%) | 966,522 |
21 Jun 2023 | INR | 1,525.9 | 1,535 | 1,513.25 | 1,519.25 | 1,519.25 | -1.8 (-0.12%) | 799,052 |
20 Jun 2023 | INR | 1,543.2 | 1,543.2 | 1,502.15 | 1,521.05 | 1,521.05 | -20.9 (-1.36%) | 1,943,763 |
19 Jun 2023 | INR | 1,522.95 | 1,553.3 | 1,516.65 | 1,541.95 | 1,541.95 | +33.35 (+2.21%) | 3,446,484 |
16 Jun 2023 | INR | 1,479 | 1,515 | 1,474.7 | 1,508.6 | 1,508.6 | +33.9 (+2.30%) | 2,090,874 |
15 Jun 2023 | INR | 1,479.95 | 1,482 | 1,469.6 | 1,474.7 | 1,474.7 | -5.7 (-0.39%) | 853,566 |
14 Jun 2023 | INR | 1,490 | 1,491.9 | 1,469 | 1,480.4 | 1,480.4 | -5.8 (-0.39%) | 763,762 |
13 Jun 2023 | INR | 1,470 | 1,492 | 1,470 | 1,486.2 | 1,486.2 | +20.2 (+1.38%) | 1,205,104 |
12 Jun 2023 | INR | 1,473 | 1,473 | 1,461.95 | 1,466 | 1,466 | -0.5 (-0.03%) | 465,964 |
9 Jun 2023 | INR | 1,471 | 1,476 | 1,461.55 | 1,466.5 | 1,466.5 | -0.9 (-0.06%) | 499,104 |
8 Jun 2023 | INR | 1,483 | 1,485 | 1,463 | 1,467.4 | 1,467.4 | -13.5 (-0.91%) | 722,068 |