Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | INR | 48.65 | 48.8 | 47.6 | 47.75 | 47.75 | -0.25 (-0.52%) | 82,752 |
18 Jul 2023 | INR | 49.2 | 49.2 | 47.8 | 48 | 48 | -0.7 (-1.44%) | 75,123 |
17 Jul 2023 | INR | 47.75 | 48.95 | 47.55 | 48.7 | 48.7 | +1.1 (+2.31%) | 113,338 |
14 Jul 2023 | INR | 48.35 | 48.4 | 47.35 | 47.6 | 47.6 | -0.15 (-0.31%) | 78,030 |
13 Jul 2023 | INR | 48.5 | 48.85 | 47.65 | 47.75 | 47.75 | -0.35 (-0.73%) | 99,018 |
12 Jul 2023 | INR | 48.85 | 48.85 | 48.05 | 48.1 | 48.1 | -0.15 (-0.31%) | 61,365 |
11 Jul 2023 | INR | 48.3 | 49.05 | 47.7 | 48.25 | 48.25 | +0.45 (+0.94%) | 114,267 |
10 Jul 2023 | INR | 49.5 | 49.5 | 47.5 | 47.8 | 47.8 | -1 (-2.05%) | 85,809 |
7 Jul 2023 | INR | 50.4 | 50.5 | 48.1 | 48.8 | 48.8 | -0.95 (-1.91%) | 309,646 |
6 Jul 2023 | INR | 48.5 | 51.25 | 48.5 | 49.75 | 49.75 | +1.3 (+2.68%) | 310,575 |
5 Jul 2023 | INR | 48.3 | 49.4 | 48.05 | 48.45 | 48.45 | +0.25 (+0.52%) | 116,932 |
4 Jul 2023 | INR | 49.5 | 49.5 | 47.95 | 48.2 | 48.2 | -0.9 (-1.83%) | 113,473 |
3 Jul 2023 | INR | 47.1 | 49.7 | 47.1 | 49.1 | 49.1 | +2.05 (+4.36%) | 219,465 |
30 Jun 2023 | INR | 47.8 | 47.9 | 46.85 | 47.05 | 47.05 | +0.1 (+0.21%) | 110,722 |
29 Jun 2023 | INR | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.25 (-0.53%) | 0 |
28 Jun 2023 | INR | 47.7 | 47.8 | 47.05 | 47.2 | 47.2 | +0.25 (+0.53%) | 56,428 |
27 Jun 2023 | INR | 48.6 | 48.6 | 46.6 | 46.95 | 46.95 | -1.05 (-2.19%) | 108,545 |
26 Jun 2023 | INR | 46.7 | 48.45 | 46.25 | 48 | 48 | +1.3 (+2.78%) | 110,331 |
23 Jun 2023 | INR | 47.85 | 47.9 | 46.35 | 46.7 | 46.7 | -0.8 (-1.68%) | 100,380 |
22 Jun 2023 | INR | 48 | 49 | 47.2 | 47.5 | 47.5 | -0.15 (-0.31%) | 143,171 |
21 Jun 2023 | INR | 47.05 | 49.1 | 47.05 | 47.65 | 47.65 | +0.9 (+1.93%) | 134,293 |
20 Jun 2023 | INR | 47.5 | 47.9 | 46.45 | 46.75 | 46.75 | -0.75 (-1.58%) | 125,201 |
19 Jun 2023 | INR | 48.45 | 48.45 | 47.3 | 47.5 | 47.5 | -0.35 (-0.73%) | 104,563 |
16 Jun 2023 | INR | 48.7 | 48.9 | 47.6 | 47.85 | 47.85 | -0.35 (-0.73%) | 70,352 |
15 Jun 2023 | INR | 49 | 49.3 | 48 | 48.2 | 48.2 | -0.25 (-0.52%) | 69,823 |
14 Jun 2023 | INR | 48.95 | 49.5 | 48.15 | 48.45 | 48.45 | -0.15 (-0.31%) | 56,833 |
13 Jun 2023 | INR | 49.6 | 49.85 | 48.25 | 48.6 | 48.6 | -0.7 (-1.42%) | 119,363 |
12 Jun 2023 | INR | 47.8 | 50.8 | 47 | 49.3 | 49.3 | +2.4 (+5.12%) | 391,741 |
9 Jun 2023 | INR | 48 | 48.1 | 46.7 | 46.9 | 46.9 | -1 (-2.09%) | 46,980 |
8 Jun 2023 | INR | 48.15 | 49.15 | 47.5 | 47.9 | 47.9 | -0.7 (-1.44%) | 51,201 |