Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | INR | 9.5 | 9.6 | 9.05 | 9.2 | 9.2 | -0.1 (-1.08%) | 3,871,550 |
20 Jul 2023 | INR | 8.9 | 9.3 | 8.65 | 9.3 | 9.3 | +0.4 (+4.49%) | 7,734,437 |
19 Jul 2023 | INR | 9 | 9 | 8.65 | 8.9 | 8.9 | -0.15 (-1.66%) | 1,555,056 |
18 Jul 2023 | INR | 9.45 | 9.45 | 8.9 | 9.05 | 9.05 | +0.05 (+0.56%) | 3,152,818 |
17 Jul 2023 | INR | 8.8 | 9 | 8.8 | 9 | 9 | +0.4 (+4.65%) | 3,349,427 |
14 Jul 2023 | INR | 8.8 | 8.9 | 8.35 | 8.6 | 8.6 | 0.0 (0.0%) | 1,158,319 |
13 Jul 2023 | INR | 8.9 | 9 | 8.55 | 8.6 | 8.6 | -0.2 (-2.27%) | 2,182,309 |
12 Jul 2023 | INR | 8.9 | 9.05 | 8.75 | 8.8 | 8.8 | +0.15 (+1.73%) | 5,989,130 |
11 Jul 2023 | INR | 8.4 | 8.65 | 8.3 | 8.65 | 8.65 | +0.4 (+4.85%) | 1,304,520 |
10 Jul 2023 | INR | 8.6 | 8.6 | 8.2 | 8.25 | 8.25 | -0.1 (-1.20%) | 1,401,823 |
7 Jul 2023 | INR | 8.4 | 8.6 | 8.05 | 8.35 | 8.35 | -0.1 (-1.18%) | 2,390,591 |
6 Jul 2023 | INR | 8.75 | 8.75 | 8.35 | 8.45 | 8.45 | -0.3 (-3.43%) | 2,163,186 |
5 Jul 2023 | INR | 8.4 | 8.85 | 8.35 | 8.75 | 8.75 | +0.3 (+3.55%) | 1,720,273 |
4 Jul 2023 | INR | 8.95 | 8.95 | 8.4 | 8.45 | 8.45 | -0.4 (-4.52%) | 2,273,060 |
3 Jul 2023 | INR | 9.05 | 9.3 | 8.7 | 8.85 | 8.85 | -0.15 (-1.67%) | 1,993,303 |
30 Jun 2023 | INR | 8.9 | 9 | 8.5 | 9 | 9 | +0.3 (+3.45%) | 2,831,947 |
29 Jun 2023 | INR | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | +0.1 (+1.16%) | 0 |
28 Jun 2023 | INR | 9.1 | 9.1 | 8.5 | 8.6 | 8.6 | -0.1 (-1.15%) | 2,442,001 |
27 Jun 2023 | INR | 8.7 | 8.7 | 8.6 | 8.7 | 8.7 | +0.4 (+4.82%) | 1,179,606 |
26 Jun 2023 | INR | 7.95 | 8.3 | 7.95 | 8.3 | 8.3 | +0.35 (+4.40%) | 1,565,358 |
23 Jun 2023 | INR | 7.55 | 8 | 7.45 | 7.95 | 7.95 | +0.1 (+1.27%) | 2,865,444 |
22 Jun 2023 | INR | 8.5 | 8.55 | 7.85 | 7.85 | 7.85 | -0.4 (-4.85%) | 2,914,429 |
21 Jun 2023 | INR | 8.25 | 8.25 | 7.9 | 8.25 | 8.25 | +0.35 (+4.43%) | 7,956,188 |
20 Jun 2023 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | +0.35 (+4.64%) | 1,383,958 |
19 Jun 2023 | INR | 6.85 | 7.55 | 6.85 | 7.55 | 7.55 | +0.35 (+4.86%) | 9,590,592 |
16 Jun 2023 | INR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | -0.35 (-4.64%) | 1,137,567 |
15 Jun 2023 | INR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.4 (-5.03%) | 456,546 |
14 Jun 2023 | INR | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.4 (-4.79%) | 406,287 |
13 Jun 2023 | INR | 8.35 | 8.65 | 8.35 | 8.35 | 8.35 | -0.4 (-4.57%) | 4,282,379 |
12 Jun 2023 | INR | 8.8 | 9.5 | 8.7 | 8.75 | 8.75 | -0.4 (-4.37%) | 15,152,281 |