Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | INR | 1,124 | 1,124 | 1,092.1 | 1,096.9 | 1,096.9 | -13.95 (-1.26%) | 7,484 |
19 Jul 2023 | INR | 1,104.15 | 1,123 | 1,097 | 1,110.85 | 1,110.85 | +0.9 (+0.08%) | 25,621 |
18 Jul 2023 | INR | 1,090.25 | 1,118.8 | 1,082.1 | 1,109.95 | 1,109.95 | +0.45 (+0.04%) | 6,674 |
17 Jul 2023 | INR | 1,087.25 | 1,114.7 | 1,075 | 1,109.5 | 1,109.5 | +22.25 (+2.05%) | 14,299 |
14 Jul 2023 | INR | 1,076 | 1,094 | 1,068.7 | 1,087.25 | 1,087.25 | +13.35 (+1.24%) | 7,584 |
13 Jul 2023 | INR | 1,084.75 | 1,094.9 | 1,069 | 1,073.9 | 1,073.9 | -10.85 (-1.00%) | 13,130 |
12 Jul 2023 | INR | 1,081.15 | 1,091.9 | 1,072.5 | 1,084.75 | 1,084.75 | +3.6 (+0.33%) | 13,821 |
11 Jul 2023 | INR | 1,100.15 | 1,113.2 | 1,065.75 | 1,081.15 | 1,081.15 | -19 (-1.73%) | 21,813 |
10 Jul 2023 | INR | 1,105.95 | 1,116.95 | 1,086.05 | 1,100.15 | 1,100.15 | -6.1 (-0.55%) | 6,943 |
7 Jul 2023 | INR | 1,092 | 1,113.9 | 1,075.9 | 1,106.25 | 1,106.25 | +23.65 (+2.18%) | 11,670 |
6 Jul 2023 | INR | 1,085 | 1,095.45 | 1,075.85 | 1,082.6 | 1,082.6 | -2.25 (-0.21%) | 6,718 |
5 Jul 2023 | INR | 1,093.7 | 1,119.75 | 1,061.5 | 1,084.85 | 1,084.85 | -14.85 (-1.35%) | 24,012 |
4 Jul 2023 | INR | 1,069 | 1,115.95 | 1,057.8 | 1,099.7 | 1,099.7 | +30.3 (+2.83%) | 34,422 |
3 Jul 2023 | INR | 1,089.85 | 1,089.9 | 1,051 | 1,069.4 | 1,069.4 | -11.05 (-1.02%) | 34,393 |
30 Jun 2023 | INR | 1,071 | 1,093.45 | 1,071 | 1,080.45 | 1,080.45 | -2.55 (-0.24%) | 19,052 |
29 Jun 2023 | INR | 1,083 | 1,083 | 1,083 | 1,083 | 1,083 | 0.0 (0.0%) | 0 |
28 Jun 2023 | INR | 1,083 | 1,083 | 1,083 | 1,083 | 1,083 | 0.0 (0.0%) | 0 |
27 Jun 2023 | INR | 1,099.75 | 1,104.9 | 1,068.1 | 1,083 | 1,083 | -15.95 (-1.45%) | 14,531 |
26 Jun 2023 | INR | 1,071.1 | 1,099.9 | 1,057.1 | 1,098.95 | 1,098.95 | +27.85 (+2.60%) | 23,906 |
23 Jun 2023 | INR | 1,095.45 | 1,096.95 | 1,066.2 | 1,071.1 | 1,071.1 | -24.3 (-2.22%) | 14,821 |
22 Jun 2023 | INR | 1,100.15 | 1,109.7 | 1,085 | 1,095.4 | 1,095.4 | -4.7 (-0.43%) | 13,605 |
21 Jun 2023 | INR | 1,105 | 1,109.75 | 1,096.15 | 1,100.1 | 1,100.1 | -2.1 (-0.19%) | 22,058 |
20 Jun 2023 | INR | 1,101.5 | 1,113.55 | 1,092.35 | 1,102.2 | 1,102.2 | +0.95 (+0.09%) | 12,148 |
19 Jun 2023 | INR | 1,108.55 | 1,115.9 | 1,100.05 | 1,101.25 | 1,101.25 | -7.3 (-0.66%) | 13,457 |
16 Jun 2023 | INR | 1,128.5 | 1,128.5 | 1,101.05 | 1,108.55 | 1,108.55 | -7.15 (-0.64%) | 15,738 |
15 Jun 2023 | INR | 1,112.15 | 1,127.95 | 1,109 | 1,115.7 | 1,115.7 | +7.25 (+0.65%) | 16,369 |
14 Jun 2023 | INR | 1,127.4 | 1,127.4 | 1,101.05 | 1,108.45 | 1,108.45 | -2.3 (-0.21%) | 19,683 |
13 Jun 2023 | INR | 1,126 | 1,128.45 | 1,101.25 | 1,110.75 | 1,110.75 | -14.8 (-1.31%) | 21,602 |
12 Jun 2023 | INR | 1,141.9 | 1,149.4 | 1,112.7 | 1,125.55 | 1,125.55 | -16.35 (-1.43%) | 21,654 |
9 Jun 2023 | INR | 1,170.55 | 1,197 | 1,136.65 | 1,141.9 | 1,141.9 | -27.45 (-2.35%) | 25,097 |