Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | INR | 81.45 | 83.15 | 81 | 82.85 | 82.85 | +1.45 (+1.78%) | 33,765,456 |
20 Jul 2023 | INR | 81.75 | 81.8 | 80.9 | 81.4 | 81.4 | -0.4 (-0.49%) | 22,078,998 |
19 Jul 2023 | INR | 81.45 | 82.2 | 80.6 | 81.8 | 81.8 | +0.7 (+0.86%) | 35,963,042 |
18 Jul 2023 | INR | 82.15 | 82.4 | 80.55 | 81.1 | 81.1 | -0.6 (-0.73%) | 26,356,687 |
17 Jul 2023 | INR | 82.55 | 82.7 | 81.25 | 81.7 | 81.7 | -0.8 (-0.97%) | 20,735,946 |
14 Jul 2023 | INR | 81.8 | 82.75 | 81.2 | 82.5 | 82.5 | +1.15 (+1.41%) | 23,195,358 |
13 Jul 2023 | INR | 83.5 | 83.65 | 81.1 | 81.35 | 81.35 | -1.75 (-2.11%) | 31,808,815 |
12 Jul 2023 | INR | 83.3 | 84.4 | 82.85 | 83.1 | 83.1 | +0.3 (+0.36%) | 44,600,443 |
11 Jul 2023 | INR | 79.55 | 83 | 79.5 | 82.8 | 82.8 | +3.55 (+4.48%) | 61,675,220 |
10 Jul 2023 | INR | 80.2 | 80.2 | 78.85 | 79.25 | 79.25 | -0.45 (-0.56%) | 23,509,603 |
7 Jul 2023 | INR | 80.5 | 80.8 | 79.05 | 79.7 | 79.7 | -0.8 (-0.99%) | 27,805,119 |
6 Jul 2023 | INR | 80.35 | 81.1 | 79.7 | 80.5 | 80.5 | +0.15 (+0.19%) | 45,178,598 |
5 Jul 2023 | INR | 78.5 | 81.45 | 78 | 80.35 | 80.35 | +1.7 (+2.16%) | 74,563,754 |
4 Jul 2023 | INR | 81.5 | 81.5 | 77.05 | 78.65 | 78.65 | -3.3 (-4.03%) | 123,645,833 |
3 Jul 2023 | INR | 79.95 | 82.1 | 79.9 | 81.95 | 81.95 | +2.55 (+3.21%) | 41,722,855 |
30 Jun 2023 | INR | 80.05 | 81.45 | 79.25 | 79.4 | 79.4 | +1.15 (+1.47%) | 45,626,525 |
29 Jun 2023 | INR | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | -1.45 (-1.82%) | 0 |
28 Jun 2023 | INR | 78.95 | 80.1 | 77.5 | 79.7 | 79.7 | +1.45 (+1.85%) | 50,780,871 |
27 Jun 2023 | INR | 78.1 | 79.6 | 77.95 | 78.25 | 78.25 | +0.5 (+0.64%) | 37,226,897 |
26 Jun 2023 | INR | 77.9 | 78.25 | 76.45 | 77.75 | 77.75 | 0.0 (0.0%) | 30,737,311 |
23 Jun 2023 | INR | 77.6 | 79.15 | 75.55 | 77.75 | 77.75 | +0.15 (+0.19%) | 56,849,916 |
22 Jun 2023 | INR | 81.9 | 82 | 77.3 | 77.6 | 77.6 | -4.6 (-5.60%) | 85,854,307 |
21 Jun 2023 | INR | 83.1 | 84.35 | 81.5 | 82.2 | 82.2 | -0.6 (-0.72%) | 44,526,728 |
20 Jun 2023 | INR | 81.75 | 83.15 | 81.4 | 82.8 | 82.8 | +1.5 (+1.85%) | 46,126,349 |
19 Jun 2023 | INR | 82 | 84.5 | 80.2 | 81.3 | 81.3 | -0.4 (-0.49%) | 82,330,493 |
16 Jun 2023 | INR | 79.5 | 82.35 | 79.25 | 81.7 | 81.7 | +2.7 (+3.42%) | 60,784,532 |
15 Jun 2023 | INR | 76.9 | 79.9 | 76.3 | 79 | 79 | +2.25 (+2.93%) | 71,417,373 |
14 Jun 2023 | INR | 75.25 | 76.9 | 74.95 | 76.75 | 76.75 | +1.95 (+2.61%) | 50,922,815 |
13 Jun 2023 | INR | 73.2 | 75 | 73 | 74.8 | 74.8 | +2 (+2.75%) | 44,054,805 |
12 Jun 2023 | INR | 71.8 | 73.05 | 70.85 | 72.8 | 72.8 | +1.1 (+1.53%) | 21,006,740 |