Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | INR | 19.65 | 19.75 | 19.45 | 19.5 | 19.5 | -0.1 (-0.51%) | 1,030,000 |
19 Jul 2023 | INR | 19.5 | 19.95 | 19.3 | 19.6 | 19.6 | +0.25 (+1.29%) | 1,390,000 |
18 Jul 2023 | INR | 19.55 | 19.6 | 19.3 | 19.35 | 19.35 | -0.05 (-0.26%) | 1,510,000 |
17 Jul 2023 | INR | 19.35 | 19.6 | 19.25 | 19.4 | 19.4 | +0.1 (+0.52%) | 1,210,000 |
14 Jul 2023 | INR | 19.2 | 20.25 | 19.05 | 19.3 | 19.3 | +0.2 (+1.05%) | 2,980,000 |
13 Jul 2023 | INR | 19.55 | 19.6 | 18.95 | 19.1 | 19.1 | -0.3 (-1.55%) | 1,190,000 |
12 Jul 2023 | INR | 19.55 | 19.55 | 19.3 | 19.4 | 19.4 | -0.05 (-0.26%) | 696,070 |
11 Jul 2023 | INR | 19.55 | 19.75 | 19.4 | 19.45 | 19.45 | +0.05 (+0.26%) | 792,800 |
10 Jul 2023 | INR | 19.95 | 19.95 | 19.25 | 19.4 | 19.4 | -0.4 (-2.02%) | 1,260,000 |
7 Jul 2023 | INR | 19.85 | 20 | 19.7 | 19.8 | 19.8 | -0.1 (-0.50%) | 1,730,000 |
6 Jul 2023 | INR | 19.75 | 20.2 | 19.7 | 19.9 | 19.9 | +0.2 (+1.02%) | 1,300,000 |
5 Jul 2023 | INR | 19.95 | 20.05 | 19.65 | 19.7 | 19.7 | -0.1 (-0.51%) | 1,190,000 |
4 Jul 2023 | INR | 20.15 | 20.15 | 19.75 | 19.8 | 19.8 | -0.15 (-0.75%) | 1,080,000 |
3 Jul 2023 | INR | 19.6 | 20.2 | 19.6 | 19.95 | 19.95 | +0.3 (+1.53%) | 2,500,000 |
30 Jun 2023 | INR | 19.85 | 19.9 | 19.6 | 19.65 | 19.65 | -0.2 (-1.01%) | 697,990 |
29 Jun 2023 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | +0.15 (+0.76%) | 0 |
28 Jun 2023 | INR | 19.75 | 20 | 19.6 | 19.7 | 19.7 | -0.15 (-0.76%) | 628,870 |
27 Jun 2023 | INR | 19.85 | 20.15 | 19.7 | 19.85 | 19.85 | +0.15 (+0.76%) | 1,090,000 |
26 Jun 2023 | INR | 19.95 | 20.1 | 19.6 | 19.7 | 19.7 | -0.1 (-0.51%) | 819,140 |
23 Jun 2023 | INR | 20.35 | 20.35 | 19.55 | 19.8 | 19.8 | -0.55 (-2.70%) | 2,100,000 |
22 Jun 2023 | INR | 20.7 | 21 | 20.15 | 20.35 | 20.35 | -0.3 (-1.45%) | 2,540,000 |
21 Jun 2023 | INR | 20.7 | 21.35 | 20.5 | 20.65 | 20.65 | +0.05 (+0.24%) | 3,250,000 |
20 Jun 2023 | INR | 20.45 | 20.85 | 20.35 | 20.6 | 20.6 | +0.2 (+0.98%) | 3,070,000 |
19 Jun 2023 | INR | 20.4 | 20.65 | 20.3 | 20.4 | 20.4 | 0.0 (0.0%) | 877,250 |
16 Jun 2023 | INR | 20.3 | 21.05 | 20.1 | 20.4 | 20.4 | +0.1 (+0.49%) | 5,140,000 |
15 Jun 2023 | INR | 20.6 | 20.8 | 20.2 | 20.3 | 20.3 | -0.3 (-1.46%) | 3,700,000 |
14 Jun 2023 | INR | 21.2 | 21.8 | 20.5 | 20.6 | 20.6 | -0.55 (-2.60%) | 6,150,000 |
13 Jun 2023 | INR | 20.6 | 21.85 | 20.35 | 21.15 | 21.15 | +0.75 (+3.68%) | 8,350,000 |
12 Jun 2023 | INR | 20.5 | 20.75 | 20.1 | 20.4 | 20.4 | -0.2 (-0.97%) | 4,150,000 |
9 Jun 2023 | INR | 21.5 | 21.6 | 20.5 | 20.6 | 20.6 | -0.9 (-4.19%) | 4,950,000 |