Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 2,190 | 2,249 | 2,178.1 | 2,221.1 | 2,221.1 | +53.24 (+2.46%) | 17,708 |
18 Jul 2023 | INR | 2,325 | 2,325 | 2,154 | 2,167.86 | 2,167.86 | -83.44 (-3.71%) | 18,640 |
17 Jul 2023 | INR | 2,155 | 2,278 | 2,123.94 | 2,251.3 | 2,251.3 | +15.6 (+0.70%) | 34,982 |
14 Jul 2023 | INR | 2,354.7 | 2,378 | 2,235.7 | 2,235.7 | 2,235.7 | -117.66 (-5.00%) | 19,694 |
13 Jul 2023 | INR | 2,391.8 | 2,391.8 | 2,326 | 2,353.36 | 2,353.36 | +75.42 (+3.31%) | 51,944 |
12 Jul 2023 | INR | 2,274.94 | 2,310 | 2,235.6 | 2,277.94 | 2,277.94 | +77.04 (+3.50%) | 41,570 |
11 Jul 2023 | INR | 2,180 | 2,251 | 2,168.9 | 2,200.9 | 2,200.9 | +56.26 (+2.62%) | 29,790 |
10 Jul 2023 | INR | 2,133.1 | 2,239.76 | 2,132 | 2,144.64 | 2,144.64 | +11.54 (+0.54%) | 58,076 |
7 Jul 2023 | INR | 2,169 | 2,228.9 | 2,110.1 | 2,133.1 | 2,133.1 | -29.1 (-1.35%) | 43,270 |
6 Jul 2023 | INR | 2,075 | 2,166.36 | 2,075 | 2,162.2 | 2,162.2 | +99 (+4.80%) | 49,244 |
5 Jul 2023 | INR | 2,048 | 2,165 | 2,025 | 2,063.2 | 2,063.2 | -10.2 (-0.49%) | 38,516 |
4 Jul 2023 | INR | 2,083.94 | 2,083.94 | 2,016.06 | 2,073.4 | 2,073.4 | +88.64 (+4.47%) | 79,996 |
3 Jul 2023 | INR | 1,915 | 1,984.76 | 1,893 | 1,984.76 | 1,984.76 | +94.5 (+5.00%) | 15,570 |
30 Jun 2023 | INR | 1,985 | 1,985 | 1,890.26 | 1,890.26 | 1,890.26 | -198.99 (-9.52%) | 38,488 |
29 Jun 2023 | INR | 2,089.25 | 2,089.25 | 2,089.25 | 2,089.25 | 2,089.25 | +99.55 (+5.00%) | 0 |
28 Jun 2023 | INR | 2,159.8 | 2,179 | 1,984.8 | 1,989.7 | 1,989.7 | -99.56 (-4.77%) | 87,402 |
27 Jun 2023 | INR | 2,048 | 2,089.36 | 2,000 | 2,089.26 | 2,089.26 | +99.36 (+4.99%) | 64,252 |
26 Jun 2023 | INR | 1,941.6 | 1,990.8 | 1,924.06 | 1,989.9 | 1,989.9 | +93.9 (+4.95%) | 46,056 |
23 Jun 2023 | INR | 1,875 | 1,924 | 1,802 | 1,896 | 1,896 | +57.34 (+3.12%) | 47,650 |
22 Jun 2023 | INR | 1,857 | 1,894.7 | 1,800 | 1,838.66 | 1,838.66 | +34.16 (+1.89%) | 80,068 |
21 Jun 2023 | INR | 1,821 | 1,821.4 | 1,775.06 | 1,804.5 | 1,804.5 | +69.8 (+4.02%) | 86,534 |
20 Jun 2023 | INR | 1,676.8 | 1,735.3 | 1,660 | 1,734.7 | 1,734.7 | +82 (+4.96%) | 69,702 |
19 Jun 2023 | INR | 1,602 | 1,676.8 | 1,602 | 1,652.7 | 1,652.7 | +34.64 (+2.14%) | 52,880 |
16 Jun 2023 | INR | 1,650 | 1,650.5 | 1,611 | 1,618.06 | 1,618.06 | -4.64 (-0.29%) | 18,478 |
15 Jun 2023 | INR | 1,630 | 1,664.4 | 1,610 | 1,622.7 | 1,622.7 | +26 (+1.63%) | 20,080 |
14 Jun 2023 | INR | 1,660 | 1,667 | 1,587.06 | 1,596.7 | 1,596.7 | +7.8 (+0.49%) | 52,082 |
13 Jun 2023 | INR | 1,615 | 1,625 | 1,580 | 1,588.9 | 1,588.9 | +39.06 (+2.52%) | 27,584 |
12 Jun 2023 | INR | 1,630.3 | 1,630.3 | 1,540 | 1,549.84 | 1,549.84 | -2.86 (-0.18%) | 50,718 |
9 Jun 2023 | INR | 1,552.7 | 1,552.7 | 1,511 | 1,552.7 | 1,552.7 | +73.9 (+5.00%) | 55,832 |
8 Jun 2023 | INR | 1,500.06 | 1,500.06 | 1,459 | 1,478.8 | 1,478.8 | -10.86 (-0.73%) | 4,682 |