Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 28.31 | 29.5 | 27.36 | 28.84 | 28.84 | +0.51 (+1.80%) | 58,997 |
18 Jul 2023 | INR | 30 | 30.08 | 27.35 | 28.33 | 28.33 | -1.73 (-5.76%) | 298,458 |
17 Jul 2023 | INR | 27.69 | 30.06 | 26.74 | 30.06 | 30.06 | +2.73 (+9.99%) | 323,711 |
14 Jul 2023 | INR | 26.41 | 27.6 | 26.41 | 27.33 | 27.33 | +0.92 (+3.48%) | 106,614 |
13 Jul 2023 | INR | 26.74 | 28.29 | 26 | 26.41 | 26.41 | -0.22 (-0.83%) | 215,531 |
12 Jul 2023 | INR | 28.49 | 29.19 | 26.4 | 26.63 | 26.63 | +0.09 (+0.34%) | 377,210 |
11 Jul 2023 | INR | 23.7 | 26.54 | 23.7 | 26.54 | 26.54 | +2.41 (+9.99%) | 102,130 |
10 Jul 2023 | INR | 24.13 | 24.59 | 23.31 | 24.13 | 24.13 | 0.0 (0.0%) | 54,514 |
7 Jul 2023 | INR | 24.26 | 24.74 | 23.1 | 24.13 | 24.13 | -0.86 (-3.44%) | 77,576 |
6 Jul 2023 | INR | 25 | 25.43 | 24.5 | 24.99 | 24.99 | -0.21 (-0.83%) | 58,529 |
5 Jul 2023 | INR | 25.44 | 25.44 | 24.62 | 25.2 | 25.2 | +0.26 (+1.04%) | 99,027 |
4 Jul 2023 | INR | 23.21 | 25.18 | 23.21 | 24.94 | 24.94 | +1.68 (+7.22%) | 82,434 |
3 Jul 2023 | INR | 24.62 | 24.62 | 23 | 23.26 | 23.26 | -0.48 (-2.02%) | 120,741 |
30 Jun 2023 | INR | 24.25 | 24.5 | 23.55 | 23.74 | 23.74 | +0.06 (+0.25%) | 13,182 |
28 Jun 2023 | INR | 23.61 | 24.6 | 23.61 | 23.68 | 23.68 | -0.08 (-0.34%) | 69,168 |
27 Jun 2023 | INR | 24.55 | 25.17 | 23.49 | 23.76 | 23.76 | -0.83 (-3.38%) | 71,616 |
26 Jun 2023 | INR | 23.01 | 26.01 | 23.01 | 24.59 | 24.59 | -0.59 (-2.34%) | 141,170 |
23 Jun 2023 | INR | 25.64 | 26.34 | 24.95 | 25.18 | 25.18 | -0.33 (-1.29%) | 134,118 |
22 Jun 2023 | INR | 27.59 | 27.75 | 25.05 | 25.51 | 25.51 | -1.28 (-4.78%) | 182,780 |
21 Jun 2023 | INR | 26.29 | 27.6 | 25.94 | 26.79 | 26.79 | +1.69 (+6.73%) | 290,158 |
20 Jun 2023 | INR | 25.1 | 25.1 | 23.2 | 25.1 | 25.1 | +2.28 (+9.99%) | 284,872 |
19 Jun 2023 | INR | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.2 (-5.00%) | 65,200 |
16 Jun 2023 | INR | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.0 (0.0%) | 0 |
15 Jun 2023 | INR | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.0 (0.0%) | 0 |
14 Jun 2023 | INR | 25.4 | 25.4 | 23.94 | 24.02 | 24.02 | -1.18 (-4.68%) | 277,405 |
13 Jun 2023 | INR | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | +1.2 (+5%) | 271,818 |
12 Jun 2023 | INR | 23.89 | 24 | 23 | 24 | 24 | +1.14 (+4.99%) | 307,605 |
9 Jun 2023 | INR | 21.78 | 22.86 | 21.78 | 22.86 | 22.86 | +1.08 (+4.96%) | 304,205 |
8 Jun 2023 | INR | 20.97 | 21.86 | 20.75 | 21.78 | 21.78 | +0.96 (+4.61%) | 42,386 |
7 Jun 2023 | INR | 21.85 | 22.63 | 20.74 | 20.82 | 20.82 | -1.01 (-4.63%) | 84,954 |