Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | INR | 2,580 | 2,630.95 | 2,580 | 2,619.85 | 2,619.85 | +39.85 (+1.54%) | 19,360,000 |
19 Jul 2023 | INR | 2,569.24 | 2,592.85 | 2,539.28 | 2,580 | 2,580 | +19.43 (+0.76%) | 18,050,000 |
18 Jul 2023 | INR | 2,557.44 | 2,576 | 2,535.65 | 2,560.57 | 2,560.57 | +21.56 (+0.85%) | 11,940,000 |
17 Jul 2023 | INR | 2,493.89 | 2,555.67 | 2,476.64 | 2,539.01 | 2,539.01 | +50.84 (+2.04%) | 10,250,000 |
14 Jul 2023 | INR | 2,496.61 | 2,506.51 | 2,474.01 | 2,488.17 | 2,488.17 | -2.09 (-0.08%) | 6,980,000 |
13 Jul 2023 | INR | 2,527.39 | 2,541.1 | 2,485.04 | 2,490.26 | 2,490.26 | -22.47 (-0.89%) | 6,780,000 |
12 Jul 2023 | INR | 2,511.41 | 2,543.82 | 2,507.19 | 2,512.73 | 2,512.73 | +2.77 (+0.11%) | 8,650,000 |
11 Jul 2023 | INR | 2,499.25 | 2,514.77 | 2,485.35 | 2,509.96 | 2,509.96 | +26.92 (+1.08%) | 9,260,000 |
10 Jul 2023 | INR | 2,441.14 | 2,502.06 | 2,428.52 | 2,483.04 | 2,483.04 | +92.1 (+3.85%) | 15,340,000 |
7 Jul 2023 | INR | 2,392.21 | 2,419.4 | 2,385.85 | 2,390.94 | 2,390.94 | -4.67 (-0.19%) | 6,170,000 |
6 Jul 2023 | INR | 2,338.69 | 2,400.79 | 2,338.69 | 2,395.61 | 2,395.61 | +49.25 (+2.10%) | 8,820,000 |
5 Jul 2023 | INR | 2,368.6 | 2,368.6 | 2,338.46 | 2,346.36 | 2,346.36 | -3.86 (-0.16%) | 4,730,000 |
4 Jul 2023 | INR | 2,383.13 | 2,383.13 | 2,336.15 | 2,350.22 | 2,350.22 | -24.47 (-1.03%) | 3,720,000 |
3 Jul 2023 | INR | 2,322.35 | 2,380.41 | 2,319.9 | 2,374.69 | 2,374.69 | +59.42 (+2.57%) | 5,610,000 |
30 Jun 2023 | INR | 2,311.77 | 2,321.08 | 2,300.02 | 2,315.27 | 2,315.27 | -181.18 (-7.26%) | 5,150,000 |
29 Jun 2023 | INR | 2,496.45 | 2,496.45 | 2,496.45 | 2,496.45 | 2,496.45 | +200.02 (+8.71%) | 0 |
28 Jun 2023 | INR | 2,281.45 | 2,304.01 | 2,267.7 | 2,296.43 | 2,296.43 | +30.01 (+1.32%) | 5,240,000 |
27 Jun 2023 | INR | 2,266.52 | 2,278.27 | 2,257.53 | 2,266.42 | 2,266.42 | +0.81 (+0.04%) | 4,470,000 |
26 Jun 2023 | INR | 2,276 | 2,283.63 | 2,259.39 | 2,265.61 | 2,265.61 | -17.43 (-0.76%) | 5,830,000 |
23 Jun 2023 | INR | 2,295.88 | 2,299.97 | 2,280.54 | 2,283.04 | 2,283.04 | -18.84 (-0.82%) | 3,060,000 |
22 Jun 2023 | INR | 2,320.49 | 2,336.19 | 2,298.7 | 2,301.88 | 2,301.88 | -26.14 (-1.12%) | 3,520,000 |
21 Jun 2023 | INR | 2,321.4 | 2,333.06 | 2,313.22 | 2,328.02 | 2,328.02 | +6.53 (+0.28%) | 3,210,000 |
20 Jun 2023 | INR | 2,312.82 | 2,327.75 | 2,301.42 | 2,321.49 | 2,321.49 | +4.82 (+0.21%) | 3,190,000 |
19 Jun 2023 | INR | 2,345.91 | 2,345.91 | 2,308.37 | 2,316.67 | 2,316.67 | -23.25 (-0.99%) | 3,140,000 |
16 Jun 2023 | INR | 2,324.3 | 2,344.46 | 2,324.3 | 2,339.92 | 2,339.92 | +22.56 (+0.97%) | 11,160,000 |
15 Jun 2023 | INR | 2,316.67 | 2,326.43 | 2,301.88 | 2,317.36 | 2,317.36 | +0.64 (+0.03%) | 5,450,000 |
14 Jun 2023 | INR | 2,288.71 | 2,319.58 | 2,285.08 | 2,316.72 | 2,316.72 | +28.14 (+1.23%) | 6,130,000 |
13 Jun 2023 | INR | 2,265.11 | 2,290.94 | 2,257.16 | 2,288.58 | 2,288.58 | +33.32 (+1.48%) | 5,190,000 |
12 Jun 2023 | INR | 2,247.4 | 2,259.84 | 2,237.87 | 2,255.26 | 2,255.26 | +2 (+0.09%) | 2,950,000 |
9 Jun 2023 | INR | 2,276 | 2,277.41 | 2,249.67 | 2,253.26 | 2,253.26 | -16.07 (-0.71%) | 2,710,000 |