Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | INR | 1,245 | 1,255.5 | 1,235.6 | 1,252.95 | 1,252.95 | +8.25 (+0.66%) | 2,000,000 |
19 Jul 2023 | INR | 1,255 | 1,261.7 | 1,231.1 | 1,244.7 | 1,244.7 | -2.85 (-0.23%) | 2,290,000 |
18 Jul 2023 | INR | 1,243 | 1,258.4 | 1,225 | 1,247.55 | 1,247.55 | +5.15 (+0.41%) | 2,670,000 |
17 Jul 2023 | INR | 1,235.9 | 1,270.75 | 1,220.65 | 1,242.4 | 1,242.4 | +13.75 (+1.12%) | 4,880,000 |
14 Jul 2023 | INR | 1,183.95 | 1,232 | 1,183 | 1,228.65 | 1,228.65 | +53.4 (+4.54%) | 6,030,000 |
13 Jul 2023 | INR | 1,159.4 | 1,191.9 | 1,153.5 | 1,175.25 | 1,175.25 | +15.85 (+1.37%) | 3,220,000 |
12 Jul 2023 | INR | 1,166 | 1,169 | 1,153.45 | 1,159.4 | 1,159.4 | -2.05 (-0.18%) | 1,270,000 |
11 Jul 2023 | INR | 1,154.65 | 1,166.2 | 1,145.1 | 1,161.45 | 1,161.45 | +14.3 (+1.25%) | 1,210,000 |
10 Jul 2023 | INR | 1,159.95 | 1,159.95 | 1,135.6 | 1,147.15 | 1,147.15 | -8.85 (-0.77%) | 2,090,000 |
7 Jul 2023 | INR | 1,170 | 1,184.3 | 1,151.25 | 1,156 | 1,156 | -23.25 (-1.97%) | 2,260,000 |
6 Jul 2023 | INR | 1,175 | 1,184 | 1,162 | 1,179.25 | 1,179.25 | +4.25 (+0.36%) | 2,520,000 |
5 Jul 2023 | INR | 1,150.8 | 1,184.95 | 1,146.5 | 1,175 | 1,175 | +27 (+2.35%) | 3,730,000 |
4 Jul 2023 | INR | 1,123.55 | 1,156 | 1,120.1 | 1,148 | 1,148 | +26.55 (+2.37%) | 2,770,000 |
3 Jul 2023 | INR | 1,136 | 1,136.9 | 1,115.1 | 1,121.45 | 1,121.45 | -9.4 (-0.83%) | 1,900,000 |
30 Jun 2023 | INR | 1,114.65 | 1,132.5 | 1,110.6 | 1,130.85 | 1,130.85 | +11.15 (+1.00%) | 2,480,000 |
29 Jun 2023 | INR | 1,119.7 | 1,119.7 | 1,119.7 | 1,119.7 | 1,119.7 | +11.6 (+1.05%) | 0 |
28 Jun 2023 | INR | 1,120 | 1,126.95 | 1,104.7 | 1,108.1 | 1,108.1 | -11.6 (-1.04%) | 1,880,000 |
27 Jun 2023 | INR | 1,109 | 1,121 | 1,106.7 | 1,119.7 | 1,119.7 | +7.8 (+0.70%) | 1,230,000 |
26 Jun 2023 | INR | 1,112.2 | 1,126 | 1,108.3 | 1,111.9 | 1,111.9 | -3.6 (-0.32%) | 1,430,000 |
23 Jun 2023 | INR | 1,114 | 1,118 | 1,094.05 | 1,115.5 | 1,115.5 | -3.55 (-0.32%) | 3,490,000 |
22 Jun 2023 | INR | 1,116.9 | 1,126.25 | 1,110.4 | 1,119.05 | 1,119.05 | -0.85 (-0.08%) | 2,360,000 |
21 Jun 2023 | INR | 1,107.35 | 1,120.75 | 1,104.1 | 1,119.9 | 1,119.9 | +12.55 (+1.13%) | 1,990,000 |
20 Jun 2023 | INR | 1,093.6 | 1,110.95 | 1,088.2 | 1,107.35 | 1,107.35 | +13.75 (+1.26%) | 3,320,000 |
19 Jun 2023 | INR | 1,079 | 1,095.8 | 1,074.05 | 1,093.6 | 1,093.6 | +16.4 (+1.52%) | 2,190,000 |
16 Jun 2023 | INR | 1,083.5 | 1,086.95 | 1,071.45 | 1,077.2 | 1,077.2 | -4.3 (-0.40%) | 4,390,000 |
15 Jun 2023 | INR | 1,078.95 | 1,083.5 | 1,069.35 | 1,081.5 | 1,081.5 | +3.9 (+0.36%) | 1,390,000 |
14 Jun 2023 | INR | 1,080 | 1,084.95 | 1,071.05 | 1,077.6 | 1,077.6 | -1.8 (-0.17%) | 1,320,000 |
13 Jun 2023 | INR | 1,079.55 | 1,087.9 | 1,075.4 | 1,079.4 | 1,079.4 | +4.65 (+0.43%) | 1,850,000 |
12 Jun 2023 | INR | 1,066 | 1,079 | 1,062.15 | 1,074.75 | 1,074.75 | +11.7 (+1.10%) | 1,770,000 |
9 Jun 2023 | INR | 1,079 | 1,079 | 1,060.1 | 1,063.05 | 1,063.05 | -8.25 (-0.77%) | 2,780,000 |