Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | INR | 3,957.1 | 3,957.1 | 3,912 | 3,928.3 | 3,928.3 | -28.8 (-0.73%) | 20,815 |
19 Jul 2023 | INR | 3,935 | 3,975 | 3,898 | 3,957.1 | 3,957.1 | +40.4 (+1.03%) | 66,658 |
18 Jul 2023 | INR | 3,951.1 | 3,971.9 | 3,886.25 | 3,916.7 | 3,916.7 | -34.4 (-0.87%) | 46,590 |
17 Jul 2023 | INR | 4,042 | 4,048.2 | 3,940 | 3,951.1 | 3,951.1 | -70.4 (-1.75%) | 80,778 |
14 Jul 2023 | INR | 3,860 | 4,029.95 | 3,848.8 | 4,021.5 | 4,021.5 | +177.6 (+4.62%) | 256,422 |
13 Jul 2023 | INR | 3,814.95 | 3,911 | 3,800.3 | 3,843.9 | 3,843.9 | +34.65 (+0.91%) | 75,040 |
12 Jul 2023 | INR | 3,849.95 | 3,849.95 | 3,771 | 3,809.25 | 3,809.25 | -24.85 (-0.65%) | 41,533 |
11 Jul 2023 | INR | 3,754 | 3,849.8 | 3,754 | 3,834.1 | 3,834.1 | +81 (+2.16%) | 56,127 |
10 Jul 2023 | INR | 3,835 | 3,835 | 3,737.25 | 3,753.1 | 3,753.1 | -53.3 (-1.40%) | 29,984 |
7 Jul 2023 | INR | 3,834 | 3,912 | 3,795 | 3,806.4 | 3,806.4 | -61.9 (-1.60%) | 49,379 |
6 Jul 2023 | INR | 3,862.9 | 3,896 | 3,835 | 3,868.3 | 3,868.3 | +5.4 (+0.14%) | 73,895 |
5 Jul 2023 | INR | 3,842.7 | 3,889.65 | 3,814.6 | 3,862.9 | 3,862.9 | +29.95 (+0.78%) | 43,576 |
4 Jul 2023 | INR | 3,829.9 | 3,845.55 | 3,774.7 | 3,832.95 | 3,832.95 | +15.8 (+0.41%) | 45,135 |
3 Jul 2023 | INR | 3,887.9 | 3,887.9 | 3,799 | 3,817.15 | 3,817.15 | -41.5 (-1.08%) | 35,091 |
30 Jun 2023 | INR | 3,850 | 3,896.85 | 3,825.05 | 3,858.65 | 3,858.65 | +53.65 (+1.41%) | 46,432 |
29 Jun 2023 | INR | 3,805 | 3,805 | 3,805 | 3,805 | 3,805 | 0.0 (0.0%) | 0 |
28 Jun 2023 | INR | 3,805 | 3,805 | 3,805 | 3,805 | 3,805 | 0.0 (0.0%) | 0 |
27 Jun 2023 | INR | 3,829.95 | 3,844.6 | 3,795.4 | 3,805 | 3,805 | -22.35 (-0.58%) | 54,750 |
26 Jun 2023 | INR | 3,809.95 | 3,853.25 | 3,788.65 | 3,827.35 | 3,827.35 | +14.1 (+0.37%) | 50,325 |
23 Jun 2023 | INR | 3,860 | 3,860 | 3,746.1 | 3,813.25 | 3,813.25 | -40.6 (-1.05%) | 80,101 |
22 Jun 2023 | INR | 3,910.95 | 3,910.95 | 3,842.9 | 3,853.85 | 3,853.85 | -54.25 (-1.39%) | 47,769 |
21 Jun 2023 | INR | 3,931 | 3,944 | 3,885.05 | 3,908.1 | 3,908.1 | -3.55 (-0.09%) | 59,057 |
20 Jun 2023 | INR | 3,869.75 | 3,942 | 3,861.1 | 3,911.65 | 3,911.65 | +47.3 (+1.22%) | 92,030 |
19 Jun 2023 | INR | 3,875.05 | 3,899 | 3,825.4 | 3,864.35 | 3,864.35 | -5.55 (-0.14%) | 101,423 |
16 Jun 2023 | INR | 3,910 | 3,972.95 | 3,842.2 | 3,869.9 | 3,869.9 | +18 (+0.47%) | 264,914 |
15 Jun 2023 | INR | 3,900 | 3,926.9 | 3,838.25 | 3,851.9 | 3,851.9 | -32.55 (-0.84%) | 117,884 |
14 Jun 2023 | INR | 3,797.5 | 3,900 | 3,770.6 | 3,884.45 | 3,884.45 | +86.95 (+2.29%) | 334,785 |
13 Jun 2023 | INR | 3,626.2 | 3,840 | 3,613.3 | 3,797.5 | 3,797.5 | +201.7 (+5.61%) | 411,994 |
12 Jun 2023 | INR | 3,530.05 | 3,603.75 | 3,523.25 | 3,595.8 | 3,595.8 | +54.85 (+1.55%) | 45,035 |
9 Jun 2023 | INR | 3,519.25 | 3,572.9 | 3,519.25 | 3,540.95 | 3,540.95 | -0.25 (-0.01%) | 43,799 |