Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 2,226 | 2,250 | 2,220.05 | 2,241.25 | 2,241.25 | +15.25 (+0.69%) | 366,692 |
18 Jul 2023 | INR | 2,248.7 | 2,254.2 | 2,217.55 | 2,226 | 2,226 | -13.15 (-0.59%) | 502,144 |
17 Jul 2023 | INR | 2,200.9 | 2,245 | 2,192.2 | 2,239.15 | 2,239.15 | +51.65 (+2.36%) | 908,206 |
14 Jul 2023 | INR | 2,188 | 2,206.8 | 2,178.05 | 2,187.5 | 2,187.5 | +14.05 (+0.65%) | 833,850 |
13 Jul 2023 | INR | 2,230.8 | 2,230.8 | 2,160 | 2,173.45 | 2,173.45 | -36.75 (-1.66%) | 1,174,350 |
12 Jul 2023 | INR | 2,185 | 2,214.85 | 2,154.55 | 2,210.2 | 2,210.2 | +34.85 (+1.60%) | 1,015,129 |
11 Jul 2023 | INR | 2,190 | 2,198.25 | 2,158.3 | 2,175.35 | 2,175.35 | -12.45 (-0.57%) | 702,317 |
10 Jul 2023 | INR | 2,223 | 2,223 | 2,181 | 2,187.8 | 2,187.8 | -35.4 (-1.59%) | 885,168 |
7 Jul 2023 | INR | 2,281 | 2,289.6 | 2,220.25 | 2,223.2 | 2,223.2 | -52.3 (-2.30%) | 756,374 |
6 Jul 2023 | INR | 2,210.1 | 2,281.5 | 2,210.1 | 2,275.5 | 2,275.5 | +50.85 (+2.29%) | 747,694 |
5 Jul 2023 | INR | 2,274.5 | 2,285 | 2,220 | 2,224.65 | 2,224.65 | -49.75 (-2.19%) | 813,062 |
4 Jul 2023 | INR | 2,299 | 2,299 | 2,271.6 | 2,274.4 | 2,274.4 | +0.05 (+0.0%) | 573,277 |
3 Jul 2023 | INR | 2,300 | 2,307.85 | 2,265 | 2,274.35 | 2,274.35 | -15.1 (-0.66%) | 1,030,599 |
30 Jun 2023 | INR | 2,314.8 | 2,330 | 2,285.1 | 2,289.45 | 2,289.45 | -18.9 (-0.82%) | 625,027 |
29 Jun 2023 | INR | 2,308.35 | 2,308.35 | 2,308.35 | 2,308.35 | 2,308.35 | +0.25 (+0.01%) | 0 |
28 Jun 2023 | INR | 2,320 | 2,332 | 2,299 | 2,308.1 | 2,308.1 | -0.25 (-0.01%) | 527,587 |
27 Jun 2023 | INR | 2,350 | 2,353.2 | 2,303.65 | 2,308.35 | 2,308.35 | -30.25 (-1.29%) | 482,877 |
26 Jun 2023 | INR | 2,319 | 2,349.4 | 2,301 | 2,338.6 | 2,338.6 | +17.2 (+0.74%) | 385,721 |
23 Jun 2023 | INR | 2,379.25 | 2,379.25 | 2,305.1 | 2,321.4 | 2,321.4 | -45.2 (-1.91%) | 678,470 |
22 Jun 2023 | INR | 2,394 | 2,415 | 2,350 | 2,366.6 | 2,366.6 | -23.2 (-0.97%) | 410,192 |
21 Jun 2023 | INR | 2,405.95 | 2,418.7 | 2,380 | 2,389.8 | 2,389.8 | -16.15 (-0.67%) | 484,023 |
20 Jun 2023 | INR | 2,409.9 | 2,416.5 | 2,383.55 | 2,405.95 | 2,405.95 | +1.25 (+0.05%) | 404,500 |
19 Jun 2023 | INR | 2,395 | 2,418 | 2,390.05 | 2,404.7 | 2,404.7 | +7.25 (+0.30%) | 281,964 |
16 Jun 2023 | INR | 2,379.95 | 2,404.9 | 2,367.05 | 2,397.45 | 2,397.45 | +30.4 (+1.28%) | 418,809 |
15 Jun 2023 | INR | 2,359 | 2,385 | 2,351.05 | 2,367.05 | 2,367.05 | +16.35 (+0.70%) | 678,093 |
14 Jun 2023 | INR | 2,357.9 | 2,368.9 | 2,343 | 2,350.7 | 2,350.7 | +5.85 (+0.25%) | 453,023 |
13 Jun 2023 | INR | 2,357.65 | 2,379.5 | 2,331.05 | 2,344.85 | 2,344.85 | +7 (+0.30%) | 963,612 |
12 Jun 2023 | INR | 2,420 | 2,424.75 | 2,320.25 | 2,337.85 | 2,337.85 | -91.85 (-3.78%) | 1,574,373 |
9 Jun 2023 | INR | 2,526 | 2,530 | 2,417.25 | 2,429.7 | 2,429.7 | -84.25 (-3.35%) | 664,621 |
8 Jun 2023 | INR | 2,576.95 | 2,576.95 | 2,502 | 2,513.95 | 2,513.95 | -53.4 (-2.08%) | 411,072 |