Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | INR | 47.5 | 48.8 | 47.05 | 47.6 | 47.6 | -0.1 (-0.21%) | 1,015,409 |
20 Jul 2023 | INR | 48.6 | 49.05 | 47.5 | 47.7 | 47.7 | -0.7 (-1.45%) | 835,832 |
19 Jul 2023 | INR | 49 | 49.45 | 48.05 | 48.4 | 48.4 | -0.4 (-0.82%) | 716,924 |
18 Jul 2023 | INR | 49.8 | 50.3 | 47.55 | 48.8 | 48.8 | -0.7 (-1.41%) | 1,094,793 |
17 Jul 2023 | INR | 48.7 | 50.7 | 48.5 | 49.5 | 49.5 | +1.25 (+2.59%) | 2,096,958 |
14 Jul 2023 | INR | 47.45 | 49.4 | 46.95 | 48.25 | 48.25 | +1.05 (+2.22%) | 1,119,164 |
13 Jul 2023 | INR | 48.75 | 49.5 | 45.8 | 47.2 | 47.2 | -1.3 (-2.68%) | 1,729,892 |
12 Jul 2023 | INR | 49.25 | 49.5 | 47.9 | 48.5 | 48.5 | -0.6 (-1.22%) | 1,052,657 |
11 Jul 2023 | INR | 48.9 | 49.65 | 47.6 | 49.1 | 49.1 | +0.45 (+0.92%) | 1,171,437 |
10 Jul 2023 | INR | 50.8 | 51.2 | 48.25 | 48.65 | 48.65 | -1.65 (-3.28%) | 1,736,548 |
7 Jul 2023 | INR | 45.85 | 51.3 | 45.85 | 50.3 | 50.3 | +4.15 (+8.99%) | 6,648,096 |
6 Jul 2023 | INR | 46.55 | 46.8 | 45.95 | 46.15 | 46.15 | -0.3 (-0.65%) | 769,562 |
5 Jul 2023 | INR | 44.8 | 47.3 | 44.75 | 46.45 | 46.45 | +1.5 (+3.34%) | 1,342,591 |
4 Jul 2023 | INR | 46.7 | 46.95 | 44.7 | 44.95 | 44.95 | -1.6 (-3.44%) | 1,087,995 |
3 Jul 2023 | INR | 46.15 | 47.3 | 45.7 | 46.55 | 46.55 | +0.8 (+1.75%) | 1,667,500 |
30 Jun 2023 | INR | 44.7 | 46.9 | 44.55 | 45.75 | 45.75 | +1 (+2.23%) | 1,376,455 |
29 Jun 2023 | INR | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | +0.3 (+0.67%) | 0 |
28 Jun 2023 | INR | 44.75 | 45.65 | 44.1 | 44.45 | 44.45 | -0.3 (-0.67%) | 1,377,501 |
27 Jun 2023 | INR | 43.25 | 46.4 | 42.9 | 44.75 | 44.75 | +1.3 (+2.99%) | 2,521,630 |
26 Jun 2023 | INR | 46 | 46.4 | 43.2 | 43.45 | 43.45 | -2.35 (-5.13%) | 1,709,014 |
23 Jun 2023 | INR | 48.95 | 48.95 | 45.5 | 45.8 | 45.8 | -3.1 (-6.34%) | 2,037,225 |
22 Jun 2023 | INR | 50.2 | 50.4 | 48.5 | 48.9 | 48.9 | -1.2 (-2.40%) | 1,382,598 |
21 Jun 2023 | INR | 52.5 | 53.4 | 49.75 | 50.1 | 50.1 | -2.4 (-4.57%) | 3,283,994 |
20 Jun 2023 | INR | 48.5 | 54 | 48 | 52.5 | 52.5 | +4.7 (+9.83%) | 4,650,542 |
19 Jun 2023 | INR | 48.3 | 49.4 | 46.9 | 47.8 | 47.8 | -0.2 (-0.42%) | 1,041,280 |
16 Jun 2023 | INR | 50.55 | 50.55 | 47.4 | 48 | 48 | -1.2 (-2.44%) | 1,422,991 |
15 Jun 2023 | INR | 51.45 | 53.1 | 48.55 | 49.2 | 49.2 | +2.05 (+4.35%) | 5,662,627 |
14 Jun 2023 | INR | 44 | 50.4 | 42.5 | 47.15 | 47.15 | +4.35 (+10.16%) | 3,814,777 |
13 Jun 2023 | INR | 43 | 43.75 | 42.15 | 42.8 | 42.8 | -0.35 (-0.81%) | 368,549 |
12 Jun 2023 | INR | 42.3 | 43.45 | 42.15 | 43.15 | 43.15 | +0.55 (+1.29%) | 265,344 |