Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | INR | 26.1 | 27.1 | 26.1 | 26.7 | 26.7 | +0.45 (+1.71%) | 20,960,000 |
19 Jul 2023 | INR | 25.9 | 26.35 | 25.75 | 26.25 | 26.25 | +0.55 (+2.14%) | 10,210,000 |
18 Jul 2023 | INR | 26.65 | 26.7 | 25.6 | 25.7 | 25.7 | -0.85 (-3.20%) | 11,760,000 |
17 Jul 2023 | INR | 26.6 | 26.65 | 26.1 | 26.55 | 26.55 | +0.55 (+2.12%) | 10,840,000 |
14 Jul 2023 | INR | 26 | 26.15 | 25.6 | 26 | 26 | +0.1 (+0.39%) | 8,340,000 |
13 Jul 2023 | INR | 26.9 | 27.25 | 25.55 | 25.9 | 25.9 | -0.85 (-3.18%) | 12,410,000 |
12 Jul 2023 | INR | 26.5 | 27.15 | 26.35 | 26.75 | 26.75 | +0.4 (+1.52%) | 15,280,000 |
11 Jul 2023 | INR | 26.8 | 26.8 | 26.3 | 26.35 | 26.35 | -0.15 (-0.57%) | 6,150,000 |
10 Jul 2023 | INR | 26.45 | 27.25 | 26.25 | 26.5 | 26.5 | +0.1 (+0.38%) | 14,540,000 |
7 Jul 2023 | INR | 26.4 | 26.8 | 25.9 | 26.4 | 26.4 | -0.05 (-0.19%) | 14,790,000 |
6 Jul 2023 | INR | 26.25 | 27.2 | 26.15 | 26.45 | 26.45 | +0.25 (+0.95%) | 20,180,000 |
5 Jul 2023 | INR | 25.85 | 26.6 | 25.7 | 26.2 | 26.2 | +0.45 (+1.75%) | 27,570,000 |
4 Jul 2023 | INR | 25 | 26.15 | 24.5 | 25.75 | 25.75 | +0.8 (+3.21%) | 31,800,000 |
3 Jul 2023 | INR | 24.5 | 25.25 | 24.45 | 24.95 | 24.95 | +0.55 (+2.25%) | 15,400,000 |
30 Jun 2023 | INR | 24.1 | 24.6 | 23.95 | 24.4 | 24.4 | +0.35 (+1.46%) | 10,620,000 |
29 Jun 2023 | INR | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | +0.05 (+0.21%) | 0 |
28 Jun 2023 | INR | 24.1 | 24.15 | 23.9 | 24 | 24 | -0.05 (-0.21%) | 4,060,000 |
27 Jun 2023 | INR | 23.8 | 24.15 | 23.8 | 24.05 | 24.05 | +0.25 (+1.05%) | 3,530,000 |
26 Jun 2023 | INR | 23.85 | 24 | 23.7 | 23.8 | 23.8 | -0.05 (-0.21%) | 2,470,000 |
23 Jun 2023 | INR | 24.25 | 24.3 | 23.75 | 23.85 | 23.85 | -0.4 (-1.65%) | 4,150,000 |
22 Jun 2023 | INR | 24.55 | 24.65 | 24.15 | 24.25 | 24.25 | -0.3 (-1.22%) | 3,240,000 |
21 Jun 2023 | INR | 24.6 | 24.95 | 24.4 | 24.55 | 24.55 | -0.05 (-0.20%) | 11,640,000 |
20 Jun 2023 | INR | 24.2 | 24.7 | 24.2 | 24.6 | 24.6 | +0.4 (+1.65%) | 9,780,000 |
19 Jun 2023 | INR | 24 | 24.5 | 23.95 | 24.2 | 24.2 | +0.2 (+0.83%) | 6,740,000 |
16 Jun 2023 | INR | 24.45 | 24.55 | 23.9 | 24 | 24 | -0.3 (-1.23%) | 11,610,000 |
15 Jun 2023 | INR | 24.6 | 24.9 | 24.2 | 24.3 | 24.3 | -0.25 (-1.02%) | 11,290,000 |
14 Jun 2023 | INR | 24.65 | 24.85 | 24.4 | 24.55 | 24.55 | -0.1 (-0.41%) | 3,160,000 |
13 Jun 2023 | INR | 24.6 | 24.75 | 24.6 | 24.65 | 24.65 | +0.05 (+0.20%) | 2,770,000 |
12 Jun 2023 | INR | 24.75 | 24.85 | 24.45 | 24.6 | 24.6 | -0.15 (-0.61%) | 3,200,000 |
9 Jun 2023 | INR | 25.2 | 25.2 | 24.7 | 24.75 | 24.75 | -0.35 (-1.39%) | 4,040,000 |