Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 33.1 | 33.75 | 32.9 | 33.35 | 33.35 | +0.35 (+1.06%) | 2,462,782 |
18 Jul 2023 | INR | 34.05 | 34.15 | 32.75 | 33 | 33 | -0.7 (-2.08%) | 2,570,302 |
17 Jul 2023 | INR | 33.3 | 33.85 | 33.05 | 33.7 | 33.7 | +0.7 (+2.12%) | 2,362,637 |
14 Jul 2023 | INR | 33.55 | 33.65 | 32.6 | 33 | 33 | -0.15 (-0.45%) | 3,032,343 |
13 Jul 2023 | INR | 35.05 | 35.8 | 33 | 33.15 | 33.15 | -1.8 (-5.15%) | 6,603,157 |
12 Jul 2023 | INR | 33.05 | 35.35 | 33.05 | 34.95 | 34.95 | +1.95 (+5.91%) | 10,649,532 |
11 Jul 2023 | INR | 32.95 | 33.35 | 32.8 | 33 | 33 | +0.3 (+0.92%) | 1,673,926 |
10 Jul 2023 | INR | 33.15 | 34.25 | 32.5 | 32.7 | 32.7 | -0.35 (-1.06%) | 4,408,314 |
7 Jul 2023 | INR | 33.5 | 33.7 | 32.45 | 33.05 | 33.05 | -0.4 (-1.20%) | 3,169,094 |
6 Jul 2023 | INR | 33.05 | 34.1 | 32.8 | 33.45 | 33.45 | +0.4 (+1.21%) | 3,720,688 |
5 Jul 2023 | INR | 33 | 33.45 | 32.55 | 33.05 | 33.05 | +0.05 (+0.15%) | 4,413,102 |
4 Jul 2023 | INR | 32.3 | 33.45 | 31.6 | 33 | 33 | +0.45 (+1.38%) | 7,712,716 |
3 Jul 2023 | INR | 32.15 | 32.8 | 31.75 | 32.55 | 32.55 | +0.6 (+1.88%) | 6,765,995 |
30 Jun 2023 | INR | 30.05 | 32.2 | 30.05 | 31.95 | 31.95 | +2.35 (+7.94%) | 4,250,538 |
29 Jun 2023 | INR | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | -0.35 (-1.17%) | 0 |
28 Jun 2023 | INR | 29.9 | 30.15 | 29.55 | 29.95 | 29.95 | +0.35 (+1.18%) | 1,134,866 |
27 Jun 2023 | INR | 29.7 | 30.15 | 29.5 | 29.6 | 29.6 | -0.1 (-0.34%) | 1,120,309 |
26 Jun 2023 | INR | 29.9 | 30.1 | 29.45 | 29.7 | 29.7 | -0.2 (-0.67%) | 968,807 |
23 Jun 2023 | INR | 30.6 | 30.75 | 29.7 | 29.9 | 29.9 | -0.7 (-2.29%) | 2,177,501 |
22 Jun 2023 | INR | 31.4 | 31.4 | 30.4 | 30.6 | 30.6 | -0.6 (-1.92%) | 1,065,178 |
21 Jun 2023 | INR | 31.5 | 31.8 | 31.1 | 31.2 | 31.2 | -0.2 (-0.64%) | 1,036,240 |
20 Jun 2023 | INR | 31.3 | 31.6 | 31 | 31.4 | 31.4 | +0.15 (+0.48%) | 1,461,021 |
19 Jun 2023 | INR | 31.15 | 32 | 30.9 | 31.25 | 31.25 | +0.2 (+0.64%) | 2,206,891 |
16 Jun 2023 | INR | 31.1 | 31.5 | 30.85 | 31.05 | 31.05 | +0.2 (+0.65%) | 1,563,702 |
15 Jun 2023 | INR | 31.95 | 32 | 30.7 | 30.85 | 30.85 | -0.9 (-2.83%) | 1,957,484 |
14 Jun 2023 | INR | 32.1 | 32.15 | 31.6 | 31.75 | 31.75 | -0.05 (-0.16%) | 985,669 |
13 Jun 2023 | INR | 32.5 | 32.8 | 31.1 | 31.8 | 31.8 | -0.2 (-0.63%) | 1,988,079 |
12 Jun 2023 | INR | 32.1 | 32.35 | 31.8 | 32 | 32 | -0.05 (-0.16%) | 1,246,366 |
9 Jun 2023 | INR | 32.7 | 32.75 | 31.75 | 32.05 | 32.05 | -0.75 (-2.29%) | 1,951,536 |
8 Jun 2023 | INR | 32.6 | 33.75 | 32.5 | 32.8 | 32.8 | +0.65 (+2.02%) | 4,818,883 |