Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 52.48 | 52.69 | 52.35 | 52.48 | 52.48 | +0.37 (+0.71%) | 2,611,207 |
18 Jul 2023 | INR | 52.27 | 52.27 | 51.91 | 52.11 | 52.11 | +0.15 (+0.29%) | 465,347 |
17 Jul 2023 | INR | 52.27 | 52.27 | 51.72 | 51.96 | 51.96 | -0.06 (-0.12%) | 205,257 |
14 Jul 2023 | INR | 51.98 | 52.08 | 51.85 | 52.02 | 52.02 | +0.15 (+0.29%) | 189,078 |
13 Jul 2023 | INR | 52.08 | 52.08 | 51.78 | 51.87 | 51.87 | +0.35 (+0.68%) | 302,145 |
12 Jul 2023 | INR | 51.51 | 51.78 | 51.46 | 51.52 | 51.52 | -0.05 (-0.10%) | 155,288 |
11 Jul 2023 | INR | 51.72 | 51.72 | 51.26 | 51.57 | 51.57 | +0.1 (+0.19%) | 204,448 |
10 Jul 2023 | INR | 51.75 | 51.75 | 51.31 | 51.47 | 51.47 | +0.11 (+0.21%) | 3,225,029 |
7 Jul 2023 | INR | 51.43 | 51.45 | 51.11 | 51.36 | 51.36 | -0.02 (-0.04%) | 162,719 |
6 Jul 2023 | INR | 51.28 | 51.43 | 51.15 | 51.38 | 51.38 | 0.0 (0.0%) | 386,308 |
5 Jul 2023 | INR | 51.47 | 51.47 | 50.97 | 51.38 | 51.38 | +0.23 (+0.45%) | 487,599 |
4 Jul 2023 | INR | 51.5 | 51.5 | 50.9 | 51.15 | 51.15 | +0.29 (+0.57%) | 1,062,908 |
3 Jul 2023 | INR | 51.25 | 51.25 | 50.78 | 50.86 | 50.86 | +0.17 (+0.34%) | 884,164 |
30 Jun 2023 | INR | 52.55 | 52.55 | 50.62 | 50.69 | 50.69 | -0.64 (-1.25%) | 658,212 |
29 Jun 2023 | INR | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.0 (0.0%) | 0 |
27 Jun 2023 | INR | 51.38 | 51.4 | 51.21 | 51.33 | 51.33 | +0.02 (+0.04%) | 475,480 |
26 Jun 2023 | INR | 51.22 | 51.48 | 51.2 | 51.31 | 51.31 | +0.13 (+0.25%) | 186,839 |
23 Jun 2023 | INR | 51.11 | 51.25 | 51 | 51.18 | 51.18 | -0.11 (-0.21%) | 213,695 |
22 Jun 2023 | INR | 51.58 | 51.69 | 51.25 | 51.29 | 51.29 | -0.2 (-0.39%) | 293,191 |
21 Jun 2023 | INR | 51.78 | 51.78 | 51.43 | 51.49 | 51.49 | -0.44 (-0.85%) | 240,599 |
20 Jun 2023 | INR | 52.09 | 52.09 | 51.77 | 51.93 | 51.93 | +0.08 (+0.15%) | 416,201 |
19 Jun 2023 | INR | 52.31 | 52.31 | 51.8 | 51.85 | 51.85 | -0.34 (-0.65%) | 519,165 |
16 Jun 2023 | INR | 51.86 | 52.22 | 51.86 | 52.19 | 52.19 | +0.55 (+1.07%) | 460,777 |
15 Jun 2023 | INR | 51.88 | 51.88 | 51.56 | 51.64 | 51.64 | -0.37 (-0.71%) | 445,424 |
14 Jun 2023 | INR | 52.33 | 52.33 | 51.86 | 52.01 | 52.01 | -0.44 (-0.84%) | 746,416 |
13 Jun 2023 | INR | 52.45 | 52.63 | 52.21 | 52.45 | 52.45 | 0.0 (0.0%) | 368,845 |
12 Jun 2023 | INR | 52.43 | 52.57 | 52.31 | 52.45 | 52.45 | -0.05 (-0.10%) | 254,989 |
9 Jun 2023 | INR | 52.68 | 52.68 | 52.43 | 52.5 | 52.5 | +0.26 (+0.50%) | 127,041 |
8 Jun 2023 | INR | 52.5 | 52.5 | 52.16 | 52.24 | 52.24 | -0.36 (-0.68%) | 577,592 |
7 Jun 2023 | INR | 54.3 | 54.3 | 52.46 | 52.6 | 52.6 | -0.12 (-0.23%) | 648,857 |