Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | INR | 3,653 | 3,692 | 3,643.6 | 3,675.7 | 3,675.7 | -3.1 (-0.08%) | 369,923 |
20 Jul 2023 | INR | 3,705.85 | 3,713.35 | 3,668.05 | 3,678.8 | 3,678.8 | -27.05 (-0.73%) | 503,722 |
19 Jul 2023 | INR | 3,689.95 | 3,720 | 3,678.55 | 3,705.85 | 3,705.85 | +29.35 (+0.80%) | 277,417 |
18 Jul 2023 | INR | 3,700 | 3,711.95 | 3,672 | 3,676.5 | 3,676.5 | -37.05 (-1.00%) | 499,878 |
17 Jul 2023 | INR | 3,796.85 | 3,823.35 | 3,700 | 3,713.55 | 3,713.55 | -125.2 (-3.26%) | 1,045,261 |
14 Jul 2023 | INR | 3,840.8 | 3,881.85 | 3,782 | 3,838.75 | 3,838.75 | +17.1 (+0.45%) | 369,703 |
13 Jul 2023 | INR | 3,823 | 3,828 | 3,795 | 3,821.65 | 3,821.65 | +15.3 (+0.40%) | 250,708 |
12 Jul 2023 | INR | 3,847.1 | 3,850 | 3,790 | 3,806.35 | 3,806.35 | -20.75 (-0.54%) | 362,068 |
11 Jul 2023 | INR | 3,786.95 | 3,838 | 3,772.05 | 3,827.1 | 3,827.1 | +59.4 (+1.58%) | 175,289 |
10 Jul 2023 | INR | 3,810 | 3,834.25 | 3,757 | 3,767.7 | 3,767.7 | -41.25 (-1.08%) | 180,959 |
7 Jul 2023 | INR | 3,818 | 3,844 | 3,800 | 3,808.95 | 3,808.95 | -6.95 (-0.18%) | 206,827 |
6 Jul 2023 | INR | 3,844 | 3,850 | 3,810 | 3,815.9 | 3,815.9 | -4.2 (-0.11%) | 247,801 |
5 Jul 2023 | INR | 3,880 | 3,897 | 3,801.2 | 3,820.1 | 3,820.1 | -37.1 (-0.96%) | 311,494 |
4 Jul 2023 | INR | 3,929.95 | 3,929.95 | 3,844.25 | 3,857.2 | 3,857.2 | -11.4 (-0.29%) | 554,478 |
3 Jul 2023 | INR | 3,889.2 | 3,948 | 3,843 | 3,868.6 | 3,868.6 | -20.6 (-0.53%) | 371,884 |
30 Jun 2023 | INR | 3,965 | 3,966 | 3,880 | 3,889.2 | 3,889.2 | +17.1 (+0.44%) | 401,857 |
29 Jun 2023 | INR | 3,872.1 | 3,872.1 | 3,872.1 | 3,872.1 | 3,872.1 | -91.5 (-2.31%) | 0 |
28 Jun 2023 | INR | 3,865 | 3,988 | 3,852.05 | 3,963.6 | 3,963.6 | +91.5 (+2.36%) | 478,728 |
27 Jun 2023 | INR | 3,849 | 3,919.95 | 3,841 | 3,872.1 | 3,872.1 | +23.85 (+0.62%) | 499,702 |
26 Jun 2023 | INR | 3,744.05 | 3,879 | 3,744.05 | 3,848.25 | 3,848.25 | +104.2 (+2.78%) | 344,384 |
23 Jun 2023 | INR | 3,823.95 | 3,845 | 3,731.9 | 3,744.05 | 3,744.05 | -68.1 (-1.79%) | 278,868 |
22 Jun 2023 | INR | 3,935 | 3,940 | 3,800 | 3,812.15 | 3,812.15 | -107.35 (-2.74%) | 311,631 |
21 Jun 2023 | INR | 3,987 | 4,028.85 | 3,898.05 | 3,919.5 | 3,919.5 | -67.4 (-1.69%) | 310,779 |
20 Jun 2023 | INR | 3,985 | 4,045 | 3,910 | 3,986.9 | 3,986.9 | +11.2 (+0.28%) | 531,748 |
19 Jun 2023 | INR | 4,086 | 4,150 | 3,956.25 | 3,975.7 | 3,975.7 | -109.9 (-2.69%) | 703,098 |
16 Jun 2023 | INR | 3,952 | 4,144 | 3,951.5 | 4,085.6 | 4,085.6 | +167.9 (+4.29%) | 2,113,207 |
15 Jun 2023 | INR | 3,745 | 3,960 | 3,723.25 | 3,917.7 | 3,917.7 | +212.85 (+5.75%) | 1,159,134 |
14 Jun 2023 | INR | 3,693.75 | 3,740 | 3,662 | 3,704.85 | 3,704.85 | +26.95 (+0.73%) | 376,196 |
13 Jun 2023 | INR | 3,644 | 3,703.45 | 3,630 | 3,677.9 | 3,677.9 | +48.5 (+1.34%) | 353,631 |
12 Jun 2023 | INR | 3,646.95 | 3,646.95 | 3,584.05 | 3,629.4 | 3,629.4 | -2.7 (-0.07%) | 247,071 |