Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | INR | 2,591.95 | 2,624 | 2,544.9 | 2,570.75 | 2,570.75 | +7.65 (+0.30%) | 440,085 |
19 Jul 2023 | INR | 2,449.45 | 2,815.15 | 2,441.2 | 2,563.1 | 2,563.1 | +123.65 (+5.07%) | 2,730,713 |
18 Jul 2023 | INR | 2,440.25 | 2,474.7 | 2,365.4 | 2,439.45 | 2,439.45 | +17.4 (+0.72%) | 404,636 |
17 Jul 2023 | INR | 2,450 | 2,459 | 2,410.45 | 2,422.05 | 2,422.05 | -24.4 (-1.00%) | 77,156 |
14 Jul 2023 | INR | 2,445.85 | 2,464.9 | 2,427.65 | 2,446.45 | 2,446.45 | +12.8 (+0.53%) | 93,974 |
13 Jul 2023 | INR | 2,444.8 | 2,462.95 | 2,418.25 | 2,433.65 | 2,433.65 | +12.7 (+0.52%) | 130,802 |
12 Jul 2023 | INR | 2,377.85 | 2,433.7 | 2,342.65 | 2,420.95 | 2,420.95 | +56.45 (+2.39%) | 228,569 |
11 Jul 2023 | INR | 2,300.4 | 2,385 | 2,292.55 | 2,364.5 | 2,364.5 | +64.95 (+2.82%) | 128,198 |
10 Jul 2023 | INR | 2,325 | 2,340 | 2,290.05 | 2,299.55 | 2,299.55 | -9.2 (-0.40%) | 75,541 |
7 Jul 2023 | INR | 2,305 | 2,334.95 | 2,292.05 | 2,308.75 | 2,308.75 | -2.85 (-0.12%) | 56,078 |
6 Jul 2023 | INR | 2,337.95 | 2,352.5 | 2,292.15 | 2,311.6 | 2,311.6 | -17.25 (-0.74%) | 137,876 |
5 Jul 2023 | INR | 2,347.95 | 2,347.95 | 2,325.05 | 2,328.85 | 2,328.85 | -0.6 (-0.03%) | 97,318 |
4 Jul 2023 | INR | 2,303.95 | 2,359 | 2,303.4 | 2,329.45 | 2,329.45 | +36.05 (+1.57%) | 156,280 |
3 Jul 2023 | INR | 2,323.95 | 2,334.75 | 2,276.5 | 2,293.4 | 2,293.4 | -22.2 (-0.96%) | 86,057 |
30 Jun 2023 | INR | 2,333.95 | 2,334.85 | 2,285 | 2,315.6 | 2,315.6 | -29.95 (-1.28%) | 90,608 |
29 Jun 2023 | INR | 2,345.55 | 2,345.55 | 2,345.55 | 2,345.55 | 2,345.55 | 0.0 (0.0%) | 0 |
28 Jun 2023 | INR | 2,345.55 | 2,345.55 | 2,345.55 | 2,345.55 | 2,345.55 | 0.0 (0.0%) | 0 |
27 Jun 2023 | INR | 2,349.25 | 2,362 | 2,329 | 2,345.55 | 2,345.55 | -3.7 (-0.16%) | 110,812 |
26 Jun 2023 | INR | 2,358.55 | 2,358.55 | 2,315 | 2,349.25 | 2,349.25 | +6 (+0.26%) | 133,192 |
23 Jun 2023 | INR | 2,366.85 | 2,370 | 2,320.05 | 2,343.25 | 2,343.25 | -10.35 (-0.44%) | 300,328 |
22 Jun 2023 | INR | 2,242.6 | 2,392 | 2,242.6 | 2,353.6 | 2,353.6 | +113.1 (+5.05%) | 1,188,034 |
21 Jun 2023 | INR | 2,244 | 2,260 | 2,222.1 | 2,240.5 | 2,240.5 | +6.2 (+0.28%) | 133,110 |
20 Jun 2023 | INR | 2,258.8 | 2,258.8 | 2,216 | 2,234.3 | 2,234.3 | -4.5 (-0.20%) | 95,112 |
19 Jun 2023 | INR | 2,261.4 | 2,261.5 | 2,201.05 | 2,238.8 | 2,238.8 | -4.1 (-0.18%) | 168,537 |
16 Jun 2023 | INR | 2,300 | 2,311.95 | 2,238.85 | 2,242.9 | 2,242.9 | -69.65 (-3.01%) | 239,670 |
15 Jun 2023 | INR | 2,219 | 2,375 | 2,182.05 | 2,312.55 | 2,312.55 | +106.85 (+4.84%) | 398,499 |
14 Jun 2023 | INR | 2,121.35 | 2,233.15 | 2,115 | 2,205.7 | 2,205.7 | +101.15 (+4.81%) | 911,788 |
13 Jun 2023 | INR | 2,085 | 2,114 | 2,048.3 | 2,104.55 | 2,104.55 | +34.6 (+1.67%) | 137,294 |
12 Jun 2023 | INR | 2,120.65 | 2,125.15 | 2,051.2 | 2,069.95 | 2,069.95 | -33.6 (-1.60%) | 174,327 |
9 Jun 2023 | INR | 2,135.1 | 2,161 | 2,088 | 2,103.55 | 2,103.55 | -27.95 (-1.31%) | 103,735 |