Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2023 | INR | 1,088.2 | 1,091.75 | 1,065.05 | 1,069.65 | 1,069.65 | -18.6 (-1.71%) | 18,400 |
7 Jul 2023 | INR | 1,089.95 | 1,096.35 | 1,085 | 1,088.25 | 1,088.25 | -1.85 (-0.17%) | 17,250 |
6 Jul 2023 | INR | 1,079.05 | 1,104.75 | 1,079 | 1,090.1 | 1,090.1 | +12.25 (+1.14%) | 34,770 |
5 Jul 2023 | INR | 1,079.4 | 1,084.4 | 1,070.2 | 1,077.85 | 1,077.85 | +1.5 (+0.14%) | 14,840 |
4 Jul 2023 | INR | 1,082.05 | 1,082.6 | 1,073.1 | 1,076.35 | 1,076.35 | -0.65 (-0.06%) | 9,000 |
3 Jul 2023 | INR | 1,083.6 | 1,089.9 | 1,076 | 1,077 | 1,077 | -2.6 (-0.24%) | 16,320 |
30 Jun 2023 | INR | 1,069.05 | 1,093.5 | 1,069.05 | 1,079.6 | 1,079.6 | +15.7 (+1.48%) | 35,970 |
29 Jun 2023 | INR | 1,063.9 | 1,063.9 | 1,063.9 | 1,063.9 | 1,063.9 | -4.9 (-0.46%) | 0 |
28 Jun 2023 | INR | 1,067.95 | 1,089.95 | 1,065.1 | 1,068.8 | 1,068.8 | +4.9 (+0.46%) | 20,570 |
27 Jun 2023 | INR | 1,057 | 1,089 | 1,057 | 1,063.9 | 1,063.9 | +3.05 (+0.29%) | 26,120 |
26 Jun 2023 | INR | 1,068.2 | 1,072.95 | 1,060 | 1,060.85 | 1,060.85 | -7.4 (-0.69%) | 23,770 |
23 Jun 2023 | INR | 1,075.4 | 1,078.45 | 1,066.15 | 1,068.25 | 1,068.25 | -6.7 (-0.62%) | 17,830 |
22 Jun 2023 | INR | 1,080.6 | 1,083.85 | 1,073.05 | 1,074.95 | 1,074.95 | -4.35 (-0.40%) | 14,390 |
21 Jun 2023 | INR | 1,085.25 | 1,087.85 | 1,075.5 | 1,079.3 | 1,079.3 | +0.4 (+0.04%) | 19,680 |
20 Jun 2023 | INR | 1,076.05 | 1,087 | 1,072 | 1,078.9 | 1,078.9 | +3.25 (+0.30%) | 26,840 |
19 Jun 2023 | INR | 1,087.85 | 1,087.85 | 1,075 | 1,075.65 | 1,075.65 | -6.2 (-0.57%) | 29,130 |
16 Jun 2023 | INR | 1,085.6 | 1,093 | 1,080.45 | 1,081.85 | 1,081.85 | -3.75 (-0.35%) | 20,890 |
15 Jun 2023 | INR | 1,090 | 1,093.45 | 1,083 | 1,085.6 | 1,085.6 | -4 (-0.37%) | 21,840 |
14 Jun 2023 | INR | 1,090.9 | 1,096.45 | 1,080 | 1,089.6 | 1,089.6 | +7.7 (+0.71%) | 34,690 |
13 Jun 2023 | INR | 1,075.35 | 1,089 | 1,075.35 | 1,081.9 | 1,081.9 | +3.95 (+0.37%) | 68,590 |
12 Jun 2023 | INR | 1,080 | 1,084.45 | 1,075.1 | 1,077.95 | 1,077.95 | -10.7 (-0.98%) | 137,020 |
9 Jun 2023 | INR | 1,088.05 | 1,120.95 | 1,085.05 | 1,088.65 | 1,088.65 | -29.25 (-2.62%) | 167,890 |
8 Jun 2023 | INR | 1,115 | 1,147 | 1,114.05 | 1,117.9 | 1,117.9 | -5.2 (-0.46%) | 34,810 |
7 Jun 2023 | INR | 1,119.8 | 1,126.95 | 1,108.1 | 1,123.1 | 1,123.1 | +7 (+0.63%) | 20,820 |
6 Jun 2023 | INR | 1,141.85 | 1,141.85 | 1,113.1 | 1,116.1 | 1,116.1 | -7.85 (-0.70%) | 13,810 |
5 Jun 2023 | INR | 1,148 | 1,148 | 1,121 | 1,123.95 | 1,123.95 | -17.4 (-1.52%) | 18,570 |
2 Jun 2023 | INR | 1,135.8 | 1,148.8 | 1,135.8 | 1,141.35 | 1,141.35 | +6.8 (+0.60%) | 11,050 |
1 Jun 2023 | INR | 1,136.8 | 1,144.95 | 1,128.8 | 1,134.55 | 1,134.55 | +5.9 (+0.52%) | 16,750 |
31 May 2023 | INR | 1,126.2 | 1,139.85 | 1,123.65 | 1,128.65 | 1,128.65 | +5.05 (+0.45%) | 11,220 |
30 May 2023 | INR | 1,129 | 1,135.45 | 1,115 | 1,123.6 | 1,123.6 | -5 (-0.44%) | 18,970 |