Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | INR | 214.2 | 221.5 | 213.1 | 219.65 | 219.65 | +6.55 (+3.07%) | 15,900,000 |
19 Jul 2023 | INR | 218.75 | 222.95 | 212.5 | 213.1 | 213.1 | -5.95 (-2.72%) | 14,730,000 |
18 Jul 2023 | INR | 225.5 | 226.6 | 218.05 | 219.05 | 219.05 | -7.6 (-3.35%) | 21,830,000 |
17 Jul 2023 | INR | 215 | 230.5 | 211 | 226.65 | 226.65 | +15.05 (+7.11%) | 47,120,000 |
14 Jul 2023 | INR | 198.9 | 213.45 | 197.85 | 211.6 | 211.6 | +13.75 (+6.95%) | 35,390,000 |
13 Jul 2023 | INR | 196.5 | 204.4 | 196.5 | 197.85 | 197.85 | +0.65 (+0.33%) | 26,320,000 |
12 Jul 2023 | INR | 192 | 199.8 | 191.85 | 197.2 | 197.2 | +3.3 (+1.70%) | 20,650,000 |
11 Jul 2023 | INR | 186 | 195.3 | 185.75 | 193.9 | 193.9 | +8.6 (+4.64%) | 23,100,000 |
10 Jul 2023 | INR | 185.5 | 187.2 | 183.4 | 185.3 | 185.3 | +0.6 (+0.32%) | 6,830,000 |
7 Jul 2023 | INR | 187 | 190.8 | 182.8 | 184.7 | 184.7 | -2.3 (-1.23%) | 11,120,000 |
6 Jul 2023 | INR | 190.4 | 190.5 | 185.45 | 187 | 187 | -3.65 (-1.91%) | 11,040,000 |
5 Jul 2023 | INR | 183.45 | 194.2 | 183.2 | 190.65 | 190.65 | +8.15 (+4.47%) | 33,530,000 |
4 Jul 2023 | INR | 185 | 185.15 | 180.8 | 182.5 | 182.5 | -1.7 (-0.92%) | 10,610,000 |
3 Jul 2023 | INR | 182.7 | 187 | 182.6 | 184.2 | 184.2 | +2.25 (+1.24%) | 16,000,000 |
30 Jun 2023 | INR | 175.6 | 182.8 | 175.6 | 181.95 | 181.95 | +7.75 (+4.45%) | 14,440,000 |
29 Jun 2023 | INR | 174.2 | 174.2 | 174.2 | 174.2 | 174.2 | -1.8 (-1.02%) | 0 |
28 Jun 2023 | INR | 174.2 | 176.85 | 173.2 | 176 | 176 | +1.8 (+1.03%) | 12,670,000 |
27 Jun 2023 | INR | 166.5 | 175 | 166 | 174.2 | 174.2 | +8.25 (+4.97%) | 10,890,000 |
26 Jun 2023 | INR | 166.5 | 168.75 | 165 | 165.95 | 165.95 | -0.55 (-0.33%) | 6,350,000 |
23 Jun 2023 | INR | 167 | 167.9 | 164.55 | 166.5 | 166.5 | -0.45 (-0.27%) | 7,800,000 |
22 Jun 2023 | INR | 172.15 | 172.5 | 166.25 | 166.95 | 166.95 | -5.2 (-3.02%) | 7,250,000 |
21 Jun 2023 | INR | 172.05 | 175.75 | 170.9 | 172.15 | 172.15 | -0.5 (-0.29%) | 4,920,000 |
20 Jun 2023 | INR | 171.15 | 174.85 | 170.45 | 172.65 | 172.65 | +0.7 (+0.41%) | 5,480,000 |
19 Jun 2023 | INR | 172.55 | 175.85 | 171.15 | 171.95 | 171.95 | -1.4 (-0.81%) | 6,070,000 |
16 Jun 2023 | INR | 168 | 174.7 | 166.8 | 173.35 | 173.35 | +6.7 (+4.02%) | 10,050,000 |
15 Jun 2023 | INR | 173.8 | 173.95 | 166.2 | 166.65 | 166.65 | -6.7 (-3.87%) | 10,140,000 |
14 Jun 2023 | INR | 178.05 | 179.5 | 172.9 | 173.35 | 173.35 | -5.3 (-2.97%) | 5,400,000 |
13 Jun 2023 | INR | 178.65 | 179.5 | 175.75 | 178.65 | 178.65 | +0.7 (+0.39%) | 5,880,000 |
12 Jun 2023 | INR | 175.5 | 178.5 | 174.2 | 177.95 | 177.95 | +3.2 (+1.83%) | 4,320,000 |
9 Jun 2023 | INR | 173.5 | 180 | 173.1 | 174.75 | 174.75 | +1.3 (+0.75%) | 9,840,000 |