Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | INR | 42 | 45.85 | 41.65 | 41.8 | 41.8 | -0.45 (-1.07%) | 126,608 |
20 Jul 2023 | INR | 40.85 | 46.9 | 40.25 | 42.25 | 42.25 | +1.5 (+3.68%) | 246,123 |
19 Jul 2023 | INR | 40.65 | 41.55 | 40.25 | 40.75 | 40.75 | +0.3 (+0.74%) | 22,159 |
18 Jul 2023 | INR | 40 | 43.8 | 39.8 | 40.45 | 40.45 | +0.5 (+1.25%) | 207,752 |
17 Jul 2023 | INR | 39.2 | 40.35 | 39.2 | 39.95 | 39.95 | +0.25 (+0.63%) | 9,796 |
14 Jul 2023 | INR | 39.55 | 39.85 | 39.1 | 39.7 | 39.7 | +0.4 (+1.02%) | 8,811 |
13 Jul 2023 | INR | 39.9 | 39.95 | 39.15 | 39.3 | 39.3 | +0.1 (+0.26%) | 6,442 |
12 Jul 2023 | INR | 39.75 | 39.75 | 39 | 39.2 | 39.2 | +0.1 (+0.26%) | 13,961 |
11 Jul 2023 | INR | 39.85 | 39.95 | 39 | 39.1 | 39.1 | -0.15 (-0.38%) | 11,590 |
10 Jul 2023 | INR | 39.9 | 40.5 | 39.1 | 39.25 | 39.25 | -0.65 (-1.63%) | 16,123 |
7 Jul 2023 | INR | 40.95 | 40.95 | 39.15 | 39.9 | 39.9 | -0.75 (-1.85%) | 16,299 |
6 Jul 2023 | INR | 40.4 | 41.25 | 40.35 | 40.65 | 40.65 | +0.15 (+0.37%) | 13,766 |
5 Jul 2023 | INR | 41.8 | 41.8 | 40.3 | 40.5 | 40.5 | -0.5 (-1.22%) | 23,074 |
4 Jul 2023 | INR | 40.6 | 41.25 | 40.5 | 41 | 41 | +0.6 (+1.49%) | 8,446 |
3 Jul 2023 | INR | 39.95 | 41.8 | 39 | 40.4 | 40.4 | +0.85 (+2.15%) | 56,782 |
30 Jun 2023 | INR | 39.65 | 40.05 | 39.1 | 39.55 | 39.55 | +0.25 (+0.64%) | 13,531 |
29 Jun 2023 | INR | 39.3 | 39.3 | 39.3 | 39.3 | 39.3 | 0.0 (0.0%) | 0 |
28 Jun 2023 | INR | 39.95 | 40.7 | 39.15 | 39.3 | 39.3 | 0.0 (0.0%) | 12,462 |
27 Jun 2023 | INR | 39.15 | 39.75 | 39.15 | 39.3 | 39.3 | 0.0 (0.0%) | 2,885 |
26 Jun 2023 | INR | 40.35 | 40.45 | 39.1 | 39.3 | 39.3 | -0.85 (-2.12%) | 11,232 |
23 Jun 2023 | INR | 39.75 | 40.95 | 39.55 | 40.15 | 40.15 | -0.15 (-0.37%) | 22,073 |
22 Jun 2023 | INR | 41.3 | 41.8 | 39.5 | 40.3 | 40.3 | -1 (-2.42%) | 31,321 |
21 Jun 2023 | INR | 41.75 | 41.95 | 41.15 | 41.3 | 41.3 | -0.15 (-0.36%) | 16,310 |
20 Jun 2023 | INR | 41 | 41.9 | 40.8 | 41.45 | 41.45 | +0.7 (+1.72%) | 11,866 |
19 Jun 2023 | INR | 40.35 | 41.55 | 40.35 | 40.75 | 40.75 | +0.4 (+0.99%) | 18,585 |
16 Jun 2023 | INR | 41 | 41.1 | 40.05 | 40.35 | 40.35 | +0.15 (+0.37%) | 17,551 |
15 Jun 2023 | INR | 39.15 | 41 | 39.15 | 40.2 | 40.2 | +1 (+2.55%) | 38,031 |
14 Jun 2023 | INR | 39.7 | 39.7 | 39.15 | 39.2 | 39.2 | -0.1 (-0.25%) | 5,478 |
13 Jun 2023 | INR | 39.25 | 39.75 | 39 | 39.3 | 39.3 | +0.2 (+0.51%) | 14,513 |
12 Jun 2023 | INR | 39.4 | 39.45 | 39 | 39.1 | 39.1 | -0.35 (-0.89%) | 8,205 |