Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 1,305 | 1,315 | 1,297 | 1,299.35 | 1,299.35 | -4.3 (-0.33%) | 61,103 |
18 Jul 2023 | INR | 1,309.95 | 1,319.4 | 1,300 | 1,303.65 | 1,303.65 | +1.95 (+0.15%) | 71,553 |
17 Jul 2023 | INR | 1,301.65 | 1,315.8 | 1,295 | 1,301.7 | 1,301.7 | +11.75 (+0.91%) | 75,024 |
14 Jul 2023 | INR | 1,294.35 | 1,305 | 1,286.65 | 1,289.95 | 1,289.95 | -2.6 (-0.20%) | 71,907 |
13 Jul 2023 | INR | 1,301 | 1,325 | 1,290.75 | 1,292.55 | 1,292.55 | -4.55 (-0.35%) | 92,304 |
12 Jul 2023 | INR | 1,305.8 | 1,319.8 | 1,295 | 1,297.1 | 1,297.1 | -8.7 (-0.67%) | 78,837 |
11 Jul 2023 | INR | 1,319.95 | 1,332 | 1,300.05 | 1,305.8 | 1,305.8 | -4.6 (-0.35%) | 66,200 |
10 Jul 2023 | INR | 1,327.95 | 1,334.95 | 1,306.5 | 1,310.4 | 1,310.4 | -18.45 (-1.39%) | 61,001 |
7 Jul 2023 | INR | 1,331.6 | 1,343.4 | 1,325 | 1,328.85 | 1,328.85 | -0.85 (-0.06%) | 54,930 |
6 Jul 2023 | INR | 1,352 | 1,354 | 1,319 | 1,329.7 | 1,329.7 | -21.65 (-1.60%) | 143,652 |
5 Jul 2023 | INR | 1,357 | 1,357 | 1,344 | 1,351.35 | 1,351.35 | +0.3 (+0.02%) | 60,203 |
4 Jul 2023 | INR | 1,365 | 1,367.95 | 1,345 | 1,351.05 | 1,351.05 | -6.6 (-0.49%) | 68,540 |
3 Jul 2023 | INR | 1,315 | 1,362 | 1,315 | 1,357.65 | 1,357.65 | +44.8 (+3.41%) | 228,086 |
30 Jun 2023 | INR | 1,318.9 | 1,324 | 1,311.05 | 1,312.85 | 1,312.85 | -2.2 (-0.17%) | 53,706 |
29 Jun 2023 | INR | 1,315.05 | 1,315.05 | 1,315.05 | 1,315.05 | 1,315.05 | +1.4 (+0.11%) | 0 |
28 Jun 2023 | INR | 1,323.6 | 1,325.95 | 1,310 | 1,313.65 | 1,313.65 | -1.4 (-0.11%) | 36,597 |
27 Jun 2023 | INR | 1,319.55 | 1,325 | 1,311.7 | 1,315.05 | 1,315.05 | +0.8 (+0.06%) | 50,673 |
26 Jun 2023 | INR | 1,320 | 1,332.65 | 1,303.4 | 1,314.25 | 1,314.25 | -6.35 (-0.48%) | 62,082 |
23 Jun 2023 | INR | 1,320 | 1,340 | 1,307.05 | 1,320.6 | 1,320.6 | +3.5 (+0.27%) | 74,464 |
22 Jun 2023 | INR | 1,348 | 1,354 | 1,308 | 1,317.1 | 1,317.1 | -28.8 (-2.14%) | 97,491 |
21 Jun 2023 | INR | 1,359 | 1,371.9 | 1,337.6 | 1,345.9 | 1,345.9 | -11.05 (-0.81%) | 88,242 |
20 Jun 2023 | INR | 1,357 | 1,363.95 | 1,340.05 | 1,356.95 | 1,356.95 | +1.65 (+0.12%) | 68,220 |
19 Jun 2023 | INR | 1,379 | 1,393.95 | 1,340.05 | 1,355.3 | 1,355.3 | -2.35 (-0.17%) | 206,606 |
16 Jun 2023 | INR | 1,289 | 1,377.95 | 1,289 | 1,357.65 | 1,357.65 | +72.55 (+5.65%) | 714,063 |
15 Jun 2023 | INR | 1,289 | 1,293.95 | 1,282.3 | 1,285.1 | 1,285.1 | -0.7 (-0.05%) | 50,273 |
14 Jun 2023 | INR | 1,292 | 1,297.35 | 1,275.45 | 1,285.8 | 1,285.8 | +3.6 (+0.28%) | 77,323 |
13 Jun 2023 | INR | 1,290 | 1,299.25 | 1,275.1 | 1,282.2 | 1,282.2 | -3.9 (-0.30%) | 77,427 |
12 Jun 2023 | INR | 1,310.65 | 1,314.25 | 1,283.3 | 1,286.1 | 1,286.1 | -20.15 (-1.54%) | 105,378 |
9 Jun 2023 | INR | 1,324.95 | 1,330.7 | 1,304 | 1,306.25 | 1,306.25 | -15.95 (-1.21%) | 80,722 |
8 Jun 2023 | INR | 1,325.7 | 1,342.35 | 1,319.75 | 1,322.2 | 1,322.2 | -0.15 (-0.01%) | 81,884 |