Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | INR | 3,649.9 | 3,800 | 3,500 | 3,700.3 | 3,700.3 | +20.5 (+0.56%) | 445 |
19 Jul 2023 | INR | 3,800 | 3,800 | 3,608.45 | 3,679.8 | 3,679.8 | -118.55 (-3.12%) | 287 |
18 Jul 2023 | INR | 3,806.65 | 3,832 | 3,635 | 3,798.35 | 3,798.35 | -8.3 (-0.22%) | 280 |
17 Jul 2023 | INR | 3,635 | 3,900 | 3,635 | 3,806.65 | 3,806.65 | +77.4 (+2.08%) | 248 |
14 Jul 2023 | INR | 3,595 | 3,750 | 3,595 | 3,729.25 | 3,729.25 | +134.25 (+3.73%) | 284 |
13 Jul 2023 | INR | 3,558.75 | 3,650 | 3,525.05 | 3,595 | 3,595 | -55 (-1.51%) | 66 |
12 Jul 2023 | INR | 3,615.5 | 3,663 | 3,600 | 3,650 | 3,650 | +34.5 (+0.95%) | 96 |
11 Jul 2023 | INR | 3,495 | 3,663 | 3,407 | 3,615.5 | 3,615.5 | +126.65 (+3.63%) | 282 |
10 Jul 2023 | INR | 3,408.65 | 3,500 | 3,408.65 | 3,488.85 | 3,488.85 | -35 (-0.99%) | 112 |
7 Jul 2023 | INR | 3,660 | 3,660 | 3,500 | 3,523.85 | 3,523.85 | -136.15 (-3.72%) | 87 |
6 Jul 2023 | INR | 3,697.95 | 3,697.95 | 3,577.25 | 3,660 | 3,660 | +1 (+0.03%) | 138 |
5 Jul 2023 | INR | 3,575 | 3,660 | 3,575 | 3,659 | 3,659 | +18.45 (+0.51%) | 175 |
4 Jul 2023 | INR | 3,611 | 3,700 | 3,600 | 3,640.55 | 3,640.55 | -49.45 (-1.34%) | 84 |
3 Jul 2023 | INR | 3,611 | 3,745 | 3,611 | 3,690 | 3,690 | +13.9 (+0.38%) | 44 |
30 Jun 2023 | INR | 3,600 | 3,710 | 3,600 | 3,676.1 | 3,676.1 | -20.85 (-0.56%) | 416 |
29 Jun 2023 | INR | 3,696.95 | 3,696.95 | 3,696.95 | 3,696.95 | 3,696.95 | 0.0 (0.0%) | 0 |
28 Jun 2023 | INR | 3,696.95 | 3,696.95 | 3,696.95 | 3,696.95 | 3,696.95 | 0.0 (0.0%) | 0 |
27 Jun 2023 | INR | 3,600 | 3,697 | 3,530 | 3,696.95 | 3,696.95 | +97.45 (+2.71%) | 91 |
26 Jun 2023 | INR | 3,500 | 3,600 | 3,500 | 3,599.5 | 3,599.5 | +74.5 (+2.11%) | 563 |
23 Jun 2023 | INR | 3,599.95 | 3,599.95 | 3,456.35 | 3,525 | 3,525 | +22.9 (+0.65%) | 59 |
22 Jun 2023 | INR | 3,700 | 3,700 | 3,450 | 3,502.1 | 3,502.1 | -84.2 (-2.35%) | 2,210 |
21 Jun 2023 | INR | 3,680 | 3,750 | 3,555 | 3,586.3 | 3,586.3 | -98.7 (-2.68%) | 570 |
20 Jun 2023 | INR | 3,695 | 3,695 | 3,600 | 3,685 | 3,685 | +17.5 (+0.48%) | 78 |
19 Jun 2023 | INR | 3,700 | 3,700 | 3,576.35 | 3,667.5 | 3,667.5 | -32.5 (-0.88%) | 437 |
16 Jun 2023 | INR | 3,762.5 | 3,800 | 3,650 | 3,700 | 3,700 | -62.5 (-1.66%) | 550 |
15 Jun 2023 | INR | 3,790 | 3,800 | 3,750 | 3,762.5 | 3,762.5 | -27.5 (-0.73%) | 221 |
14 Jun 2023 | INR | 3,800 | 3,800 | 3,700 | 3,790 | 3,790 | -5.6 (-0.15%) | 24 |
13 Jun 2023 | INR | 3,843.95 | 3,843.95 | 3,699.85 | 3,795.6 | 3,795.6 | -8.15 (-0.21%) | 138 |
12 Jun 2023 | INR | 3,690 | 3,849 | 3,661 | 3,803.75 | 3,803.75 | +98.7 (+2.66%) | 301 |
9 Jun 2023 | INR | 3,867 | 3,900 | 3,606 | 3,705.05 | 3,705.05 | -90.25 (-2.38%) | 626 |