Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | INR | 1,231 | 1,231 | 1,205.95 | 1,215.9 | 1,215.9 | -2.45 (-0.20%) | 88,877 |
19 Jul 2023 | INR | 1,185.95 | 1,233.65 | 1,183.9 | 1,218.35 | 1,218.35 | +33.55 (+2.83%) | 176,896 |
18 Jul 2023 | INR | 1,176.3 | 1,205.05 | 1,176.3 | 1,184.8 | 1,184.8 | +7.65 (+0.65%) | 100,242 |
17 Jul 2023 | INR | 1,194.15 | 1,205 | 1,168.05 | 1,177.15 | 1,177.15 | -11.05 (-0.93%) | 107,290 |
14 Jul 2023 | INR | 1,184.85 | 1,194 | 1,171 | 1,188.2 | 1,188.2 | +0.35 (+0.03%) | 124,072 |
13 Jul 2023 | INR | 1,204 | 1,204 | 1,176.1 | 1,187.85 | 1,187.85 | -6.9 (-0.58%) | 76,262 |
12 Jul 2023 | INR | 1,199 | 1,214.45 | 1,182.4 | 1,194.75 | 1,194.75 | +2.55 (+0.21%) | 97,492 |
11 Jul 2023 | INR | 1,186.25 | 1,204.05 | 1,175.1 | 1,192.2 | 1,192.2 | +9.35 (+0.79%) | 109,908 |
10 Jul 2023 | INR | 1,202 | 1,209.15 | 1,175 | 1,182.85 | 1,182.85 | -14.4 (-1.20%) | 64,667 |
7 Jul 2023 | INR | 1,202.8 | 1,215.5 | 1,190 | 1,197.25 | 1,197.25 | -5.55 (-0.46%) | 117,499 |
6 Jul 2023 | INR | 1,195 | 1,220 | 1,195 | 1,202.8 | 1,202.8 | +4.35 (+0.36%) | 129,656 |
5 Jul 2023 | INR | 1,205.05 | 1,220.5 | 1,192.4 | 1,198.45 | 1,198.45 | -1.7 (-0.14%) | 110,538 |
4 Jul 2023 | INR | 1,203.45 | 1,226 | 1,193 | 1,200.15 | 1,200.15 | -3.2 (-0.27%) | 139,749 |
3 Jul 2023 | INR | 1,203.85 | 1,224.95 | 1,200 | 1,203.35 | 1,203.35 | +5.45 (+0.45%) | 141,912 |
30 Jun 2023 | INR | 1,199 | 1,204.2 | 1,187.55 | 1,197.9 | 1,197.9 | +28.95 (+2.48%) | 66,983 |
29 Jun 2023 | INR | 1,168.95 | 1,168.95 | 1,168.95 | 1,168.95 | 1,168.95 | 0.0 (0.0%) | 0 |
28 Jun 2023 | INR | 1,168.95 | 1,168.95 | 1,168.95 | 1,168.95 | 1,168.95 | 0.0 (0.0%) | 0 |
27 Jun 2023 | INR | 1,184 | 1,192.65 | 1,163.55 | 1,168.95 | 1,168.95 | -7.75 (-0.66%) | 111,294 |
26 Jun 2023 | INR | 1,192.95 | 1,213.4 | 1,171.55 | 1,176.7 | 1,176.7 | -16.25 (-1.36%) | 80,711 |
23 Jun 2023 | INR | 1,221 | 1,225.65 | 1,182 | 1,192.95 | 1,192.95 | -26.6 (-2.18%) | 152,526 |
22 Jun 2023 | INR | 1,225 | 1,240 | 1,180 | 1,219.55 | 1,219.55 | -0.2 (-0.02%) | 426,342 |
21 Jun 2023 | INR | 1,212 | 1,220.1 | 1,202.2 | 1,219.75 | 1,219.75 | +7 (+0.58%) | 66,049 |
20 Jun 2023 | INR | 1,214.4 | 1,220 | 1,199.3 | 1,212.75 | 1,212.75 | -7.25 (-0.59%) | 62,282 |
19 Jun 2023 | INR | 1,235.2 | 1,252.8 | 1,203.2 | 1,220 | 1,220 | -11.5 (-0.93%) | 66,656 |
16 Jun 2023 | INR | 1,250 | 1,260 | 1,225 | 1,231.5 | 1,231.5 | -7.2 (-0.58%) | 122,816 |
15 Jun 2023 | INR | 1,204 | 1,245 | 1,202.8 | 1,238.7 | 1,238.7 | +35.9 (+2.98%) | 319,330 |
14 Jun 2023 | INR | 1,195 | 1,230 | 1,191.1 | 1,202.8 | 1,202.8 | +7.85 (+0.66%) | 308,266 |
13 Jun 2023 | INR | 1,196.7 | 1,206 | 1,180 | 1,194.95 | 1,194.95 | +3.9 (+0.33%) | 78,028 |
12 Jun 2023 | INR | 1,182.55 | 1,202 | 1,176.05 | 1,191.05 | 1,191.05 | +8.5 (+0.72%) | 63,374 |
9 Jun 2023 | INR | 1,200 | 1,206 | 1,169.1 | 1,182.55 | 1,182.55 | -14.65 (-1.22%) | 206,853 |