Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | INR | 2,171 | 2,220.95 | 2,160 | 2,213.9 | 2,213.9 | +44.1 (+2.03%) | 936,054 |
19 Jul 2023 | INR | 2,125 | 2,175 | 2,105.05 | 2,169.8 | 2,169.8 | +46.4 (+2.19%) | 690,457 |
18 Jul 2023 | INR | 2,136.95 | 2,143.9 | 2,089.95 | 2,123.4 | 2,123.4 | -0.35 (-0.02%) | 720,149 |
17 Jul 2023 | INR | 2,095.9 | 2,198 | 2,080.05 | 2,123.75 | 2,123.75 | +54.2 (+2.62%) | 2,680,349 |
14 Jul 2023 | INR | 1,940 | 2,079 | 1,935 | 2,069.55 | 2,069.55 | +147.35 (+7.67%) | 2,663,627 |
13 Jul 2023 | INR | 1,905 | 1,954.8 | 1,901.75 | 1,922.2 | 1,922.2 | +18.2 (+0.96%) | 795,780 |
12 Jul 2023 | INR | 1,904.2 | 1,919.1 | 1,889.5 | 1,904 | 1,904 | -4.85 (-0.25%) | 319,792 |
11 Jul 2023 | INR | 1,885 | 1,913.3 | 1,880 | 1,908.85 | 1,908.85 | +24.25 (+1.29%) | 449,393 |
10 Jul 2023 | INR | 1,880 | 1,892.45 | 1,850 | 1,884.6 | 1,884.6 | +7.1 (+0.38%) | 434,173 |
7 Jul 2023 | INR | 1,872.8 | 1,898.7 | 1,861.45 | 1,877.5 | 1,877.5 | -5.25 (-0.28%) | 437,357 |
6 Jul 2023 | INR | 1,877.6 | 1,891.2 | 1,872.2 | 1,882.75 | 1,882.75 | +0.7 (+0.04%) | 375,110 |
5 Jul 2023 | INR | 1,874.9 | 1,884.45 | 1,853 | 1,882.05 | 1,882.05 | -33.5 (-1.75%) | 617,494 |
4 Jul 2023 | INR | 1,912 | 1,921.9 | 1,900 | 1,915.55 | 1,915.55 | +12.2 (+0.64%) | 442,884 |
3 Jul 2023 | INR | 1,917 | 1,926.85 | 1,891.2 | 1,903.35 | 1,903.35 | +8.3 (+0.44%) | 543,978 |
30 Jun 2023 | INR | 1,875 | 1,922 | 1,850.3 | 1,895.05 | 1,895.05 | +55.8 (+3.03%) | 937,648 |
29 Jun 2023 | INR | 1,839.25 | 1,839.25 | 1,839.25 | 1,839.25 | 1,839.25 | 0.0 (0.0%) | 0 |
28 Jun 2023 | INR | 1,839.25 | 1,839.25 | 1,839.25 | 1,839.25 | 1,839.25 | 0.0 (0.0%) | 0 |
27 Jun 2023 | INR | 1,818 | 1,842 | 1,813.4 | 1,839.25 | 1,839.25 | +25.25 (+1.39%) | 443,340 |
26 Jun 2023 | INR | 1,828 | 1,839.05 | 1,807.6 | 1,814 | 1,814 | -17.05 (-0.93%) | 1,020,207 |
23 Jun 2023 | INR | 1,854.8 | 1,857 | 1,826.3 | 1,831.05 | 1,831.05 | -24 (-1.29%) | 347,429 |
22 Jun 2023 | INR | 1,865.65 | 1,869.95 | 1,850.1 | 1,855.05 | 1,855.05 | -21.7 (-1.16%) | 517,032 |
21 Jun 2023 | INR | 1,880 | 1,888.9 | 1,870 | 1,876.75 | 1,876.75 | -7.75 (-0.41%) | 249,164 |
20 Jun 2023 | INR | 1,873.05 | 1,889 | 1,854.3 | 1,884.5 | 1,884.5 | +11.45 (+0.61%) | 589,667 |
19 Jun 2023 | INR | 1,867 | 1,879 | 1,854.15 | 1,873.05 | 1,873.05 | +13 (+0.70%) | 263,493 |
16 Jun 2023 | INR | 1,855 | 1,892 | 1,852.1 | 1,860.05 | 1,860.05 | -15.05 (-0.80%) | 666,741 |
15 Jun 2023 | INR | 1,880 | 1,893.55 | 1,869.15 | 1,875.1 | 1,875.1 | -2.15 (-0.11%) | 259,571 |
14 Jun 2023 | INR | 1,890 | 1,898.15 | 1,872.75 | 1,877.25 | 1,877.25 | -21 (-1.11%) | 219,687 |
13 Jun 2023 | INR | 1,899.9 | 1,914 | 1,891 | 1,898.25 | 1,898.25 | +8.3 (+0.44%) | 215,275 |
12 Jun 2023 | INR | 1,856.95 | 1,893 | 1,850 | 1,889.95 | 1,889.95 | +36.7 (+1.98%) | 325,236 |
9 Jun 2023 | INR | 1,870 | 1,874.85 | 1,843 | 1,853.25 | 1,853.25 | -10.6 (-0.57%) | 374,786 |