Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 1,218.85 | 1,229.9 | 1,215 | 1,225.6 | 1,225.6 | +4.95 (+0.41%) | 22,727 |
18 Jul 2023 | INR | 1,214 | 1,239.9 | 1,203.15 | 1,220.65 | 1,220.65 | +5.5 (+0.45%) | 95,549 |
17 Jul 2023 | INR | 1,227 | 1,227 | 1,206.1 | 1,215.15 | 1,215.15 | -0.75 (-0.06%) | 27,523 |
14 Jul 2023 | INR | 1,217 | 1,230 | 1,205.4 | 1,215.9 | 1,215.9 | +11.7 (+0.97%) | 48,248 |
13 Jul 2023 | INR | 1,249.9 | 1,249.9 | 1,201.5 | 1,204.2 | 1,204.2 | -41.65 (-3.34%) | 52,344 |
12 Jul 2023 | INR | 1,246.8 | 1,250.7 | 1,235.55 | 1,245.85 | 1,245.85 | -0.95 (-0.08%) | 103,532 |
11 Jul 2023 | INR | 1,256.95 | 1,259.85 | 1,224.55 | 1,246.8 | 1,246.8 | -5.1 (-0.41%) | 43,305 |
10 Jul 2023 | INR | 1,239.95 | 1,255.85 | 1,231.3 | 1,251.9 | 1,251.9 | +14.3 (+1.16%) | 33,348 |
7 Jul 2023 | INR | 1,264.95 | 1,264.95 | 1,228.05 | 1,237.6 | 1,237.6 | -21.9 (-1.74%) | 73,705 |
6 Jul 2023 | INR | 1,290 | 1,292.95 | 1,251.3 | 1,259.5 | 1,259.5 | -32.25 (-2.50%) | 117,232 |
5 Jul 2023 | INR | 1,273.5 | 1,294.5 | 1,260 | 1,291.75 | 1,291.75 | +11.35 (+0.89%) | 75,764 |
4 Jul 2023 | INR | 1,270 | 1,284.25 | 1,261.1 | 1,280.4 | 1,280.4 | +20.25 (+1.61%) | 43,806 |
3 Jul 2023 | INR | 1,310 | 1,310.7 | 1,257 | 1,260.15 | 1,260.15 | -47.1 (-3.60%) | 432,314 |
30 Jun 2023 | INR | 1,304.45 | 1,319.85 | 1,284.8 | 1,307.25 | 1,307.25 | +21.4 (+1.66%) | 81,793 |
29 Jun 2023 | INR | 1,285.85 | 1,285.85 | 1,285.85 | 1,285.85 | 1,285.85 | 0.0 (0.0%) | 0 |
27 Jun 2023 | INR | 1,315 | 1,315 | 1,282 | 1,285.85 | 1,285.85 | -21.85 (-1.67%) | 23,629 |
26 Jun 2023 | INR | 1,292 | 1,319 | 1,285.05 | 1,307.7 | 1,307.7 | +31.15 (+2.44%) | 96,219 |
23 Jun 2023 | INR | 1,280 | 1,291.45 | 1,268 | 1,276.55 | 1,276.55 | -9.75 (-0.76%) | 15,039 |
22 Jun 2023 | INR | 1,299.85 | 1,299.85 | 1,284.4 | 1,286.3 | 1,286.3 | -3.9 (-0.30%) | 15,989 |
21 Jun 2023 | INR | 1,286 | 1,298.5 | 1,286 | 1,290.2 | 1,290.2 | +1.9 (+0.15%) | 27,179 |
20 Jun 2023 | INR | 1,290 | 1,295 | 1,284.1 | 1,288.3 | 1,288.3 | +2.5 (+0.19%) | 25,981 |
19 Jun 2023 | INR | 1,300 | 1,300 | 1,280 | 1,285.8 | 1,285.8 | -2.2 (-0.17%) | 15,471 |
16 Jun 2023 | INR | 1,299.95 | 1,299.95 | 1,285 | 1,288 | 1,288 | -2.6 (-0.20%) | 27,522 |
15 Jun 2023 | INR | 1,304 | 1,304 | 1,285.25 | 1,290.6 | 1,290.6 | -7.9 (-0.61%) | 21,344 |
14 Jun 2023 | INR | 1,289 | 1,304 | 1,279.95 | 1,298.5 | 1,298.5 | +12.45 (+0.97%) | 69,412 |
13 Jun 2023 | INR | 1,302 | 1,329.9 | 1,282 | 1,286.05 | 1,286.05 | -18.55 (-1.42%) | 67,976 |
12 Jun 2023 | INR | 1,300 | 1,309 | 1,289.95 | 1,304.6 | 1,304.6 | +14.25 (+1.10%) | 77,521 |
9 Jun 2023 | INR | 1,303 | 1,303 | 1,287 | 1,290.35 | 1,290.35 | -9.7 (-0.75%) | 27,821 |
8 Jun 2023 | INR | 1,289.75 | 1,302 | 1,281.4 | 1,300.05 | 1,300.05 | +10.3 (+0.80%) | 86,834 |
7 Jun 2023 | INR | 1,303.05 | 1,303.05 | 1,286.95 | 1,289.75 | 1,289.75 | -12.5 (-0.96%) | 59,761 |