Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 295 | 298 | 280 | 284.05 | 284.05 | -6.6 (-2.27%) | 10,607 |
18 Jul 2023 | INR | 293.75 | 298 | 290.5 | 290.65 | 290.65 | -2.45 (-0.84%) | 6,141 |
17 Jul 2023 | INR | 295 | 295.2 | 288 | 293.1 | 293.1 | +7.3 (+2.55%) | 15,775 |
14 Jul 2023 | INR | 285.95 | 287 | 275.1 | 285.8 | 285.8 | +6 (+2.14%) | 10,226 |
13 Jul 2023 | INR | 287 | 287 | 268 | 279.8 | 279.8 | 0.0 (0.0%) | 8,216 |
12 Jul 2023 | INR | 282 | 288.75 | 278 | 279.8 | 279.8 | +1.6 (+0.58%) | 5,427 |
11 Jul 2023 | INR | 285 | 294 | 269.8 | 278.2 | 278.2 | -5.75 (-2.03%) | 11,785 |
10 Jul 2023 | INR | 288.9 | 288.9 | 279 | 283.95 | 283.95 | +2.9 (+1.03%) | 6,915 |
7 Jul 2023 | INR | 288 | 290 | 270.1 | 281.05 | 281.05 | -0.15 (-0.05%) | 9,354 |
6 Jul 2023 | INR | 297.9 | 297.9 | 276.1 | 281.2 | 281.2 | -9.4 (-3.23%) | 11,707 |
5 Jul 2023 | INR | 296.8 | 296.8 | 288 | 290.6 | 290.6 | +5.45 (+1.91%) | 19,542 |
4 Jul 2023 | INR | 285.15 | 285.15 | 284.85 | 285.15 | 285.15 | +13.55 (+4.99%) | 9,455 |
3 Jul 2023 | INR | 271 | 271.6 | 268 | 271.6 | 271.6 | +12.9 (+4.99%) | 11,261 |
30 Jun 2023 | INR | 262 | 266.9 | 257 | 258.7 | 258.7 | -2.9 (-1.11%) | 14,627 |
28 Jun 2023 | INR | 267 | 267.75 | 255 | 261.6 | 261.6 | +6.6 (+2.59%) | 28,847 |
27 Jun 2023 | INR | 260.85 | 270 | 254 | 255 | 255 | -5.85 (-2.24%) | 7,709 |
26 Jun 2023 | INR | 275.85 | 275.85 | 258.75 | 260.85 | 260.85 | -3.1 (-1.17%) | 9,085 |
23 Jun 2023 | INR | 267.4 | 276 | 263 | 263.95 | 263.95 | -3.45 (-1.29%) | 7,823 |
22 Jun 2023 | INR | 275 | 284 | 263 | 267.4 | 267.4 | -8.85 (-3.20%) | 9,424 |
21 Jun 2023 | INR | 280 | 284 | 273.4 | 276.25 | 276.25 | -0.1 (-0.04%) | 9,198 |
20 Jun 2023 | INR | 285.45 | 285.45 | 262 | 276.35 | 276.35 | +2.35 (+0.86%) | 10,331 |
19 Jun 2023 | INR | 285.75 | 300 | 273.5 | 274 | 274 | -13.85 (-4.81%) | 20,187 |
16 Jun 2023 | INR | 303.9 | 303.9 | 276.8 | 287.85 | 287.85 | -3.5 (-1.20%) | 15,035 |
15 Jun 2023 | INR | 305 | 305 | 290.75 | 291.35 | 291.35 | -14.7 (-4.80%) | 21,271 |
14 Jun 2023 | INR | 314.9 | 317.95 | 301 | 306.05 | 306.05 | +1.45 (+0.48%) | 21,098 |
13 Jun 2023 | INR | 304.6 | 304.6 | 285 | 304.6 | 304.6 | +14.5 (+5.00%) | 25,083 |
12 Jun 2023 | INR | 288 | 290.1 | 280 | 290.1 | 290.1 | +13.8 (+4.99%) | 9,940 |
9 Jun 2023 | INR | 297.05 | 297.05 | 272.55 | 276.3 | 276.3 | -10.55 (-3.68%) | 22,040 |
8 Jun 2023 | INR | 292.5 | 292.5 | 280 | 286.85 | 286.85 | +8.25 (+2.96%) | 45,064 |
7 Jun 2023 | INR | 278.6 | 278.6 | 269 | 278.6 | 278.6 | +13.25 (+4.99%) | 71,603 |