Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | INR | 64.3 | 65.15 | 63.6 | 63.85 | 63.85 | -0.3 (-0.47%) | 97,830,000 |
19 Jul 2023 | INR | 61.85 | 64.5 | 61.6 | 64.15 | 64.15 | +2.55 (+4.14%) | 104,020,000 |
18 Jul 2023 | INR | 62.9 | 63.25 | 61.3 | 61.6 | 61.6 | -0.75 (-1.20%) | 97,040,000 |
17 Jul 2023 | INR | 60.8 | 62.65 | 60.4 | 62.35 | 62.35 | +1.65 (+2.72%) | 60,870,000 |
14 Jul 2023 | INR | 60 | 61 | 59.1 | 60.7 | 60.7 | +1.6 (+2.71%) | 50,710,000 |
13 Jul 2023 | INR | 61.8 | 62.2 | 58.15 | 59.1 | 59.1 | -2.3 (-3.75%) | 98,250,000 |
12 Jul 2023 | INR | 60.6 | 61.7 | 60.45 | 61.4 | 61.4 | +0.95 (+1.57%) | 51,760,000 |
11 Jul 2023 | INR | 60.75 | 61.1 | 60.15 | 60.45 | 60.45 | -0.15 (-0.25%) | 41,510,000 |
10 Jul 2023 | INR | 61 | 62.35 | 60.05 | 60.6 | 60.6 | +0.2 (+0.33%) | 103,000,000 |
7 Jul 2023 | INR | 58.9 | 61 | 57.55 | 60.4 | 60.4 | +1.4 (+2.37%) | 101,330,000 |
6 Jul 2023 | INR | 58.35 | 59.75 | 58 | 59 | 59 | +0.4 (+0.68%) | 75,480,000 |
5 Jul 2023 | INR | 57.35 | 59.1 | 56.8 | 58.6 | 58.6 | +1.55 (+2.72%) | 141,210,000 |
4 Jul 2023 | INR | 54.1 | 57.6 | 53.75 | 57.05 | 57.05 | +3.2 (+5.94%) | 177,090,000 |
3 Jul 2023 | INR | 52 | 54 | 52 | 53.85 | 53.85 | +2.2 (+4.26%) | 68,570,000 |
30 Jun 2023 | INR | 50.55 | 51.75 | 50.55 | 51.65 | 51.65 | +0.8 (+1.57%) | 29,580,000 |
29 Jun 2023 | INR | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | +0.45 (+0.89%) | 0 |
28 Jun 2023 | INR | 50.9 | 51.1 | 50.3 | 50.4 | 50.4 | -0.45 (-0.88%) | 38,260,000 |
27 Jun 2023 | INR | 50.55 | 51 | 50.4 | 50.85 | 50.85 | +0.55 (+1.09%) | 19,600,000 |
26 Jun 2023 | INR | 50.55 | 50.6 | 49.7 | 50.3 | 50.3 | -0.2 (-0.40%) | 23,360,000 |
23 Jun 2023 | INR | 50.8 | 50.9 | 50.15 | 50.5 | 50.5 | -0.5 (-0.98%) | 28,510,000 |
22 Jun 2023 | INR | 53.15 | 53.2 | 50.75 | 51 | 51 | -1.85 (-3.50%) | 53,050,000 |
21 Jun 2023 | INR | 52.05 | 53.25 | 51.8 | 52.85 | 52.85 | +0.95 (+1.83%) | 52,580,000 |
20 Jun 2023 | INR | 51.85 | 52.25 | 51.45 | 51.9 | 51.9 | -0.05 (-0.10%) | 23,190,000 |
19 Jun 2023 | INR | 51.35 | 52.5 | 51.2 | 51.95 | 51.95 | +0.4 (+0.78%) | 34,060,000 |
16 Jun 2023 | INR | 50.7 | 52.45 | 50.5 | 51.55 | 51.55 | +1.15 (+2.28%) | 96,880,000 |
15 Jun 2023 | INR | 51.8 | 52.05 | 50.2 | 50.4 | 50.4 | -1.4 (-2.70%) | 33,890,000 |
14 Jun 2023 | INR | 52.2 | 52.3 | 51.65 | 51.8 | 51.8 | -0.2 (-0.38%) | 16,340,000 |
13 Jun 2023 | INR | 51.9 | 52.2 | 51.55 | 52 | 52 | +0.45 (+0.87%) | 17,960,000 |
12 Jun 2023 | INR | 51.4 | 51.85 | 50.95 | 51.55 | 51.55 | +0.2 (+0.39%) | 17,390,000 |
9 Jun 2023 | INR | 52.15 | 52.2 | 51.2 | 51.35 | 51.35 | -0.6 (-1.15%) | 20,960,000 |