Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 2,331.9 | 2,341 | 2,304.1 | 2,334.6 | 2,334.6 | +32.4 (+1.41%) | 25,292 |
27 Jul 2022 | INR | 2,270.65 | 2,310.6 | 2,266.25 | 2,302.2 | 2,302.2 | +9.35 (+0.41%) | 23,854 |
26 Jul 2022 | INR | 2,325.05 | 2,331.5 | 2,285 | 2,292.85 | 2,292.85 | -36 (-1.55%) | 54,887 |
25 Jul 2022 | INR | 2,344 | 2,348.85 | 2,313.15 | 2,328.85 | 2,328.85 | +3.95 (+0.17%) | 35,799 |
22 Jul 2022 | INR | 2,300.2 | 2,329.95 | 2,285.35 | 2,324.9 | 2,324.9 | +37.05 (+1.62%) | 34,529 |
21 Jul 2022 | INR | 2,288 | 2,294 | 2,264 | 2,287.85 | 2,287.85 | +17.05 (+0.75%) | 35,831 |
20 Jul 2022 | INR | 2,276 | 2,297.9 | 2,262.35 | 2,270.8 | 2,270.8 | +31.15 (+1.39%) | 43,224 |
19 Jul 2022 | INR | 2,235 | 2,252 | 2,217 | 2,239.65 | 2,239.65 | +2.8 (+0.13%) | 37,063 |
18 Jul 2022 | INR | 2,190 | 2,246.9 | 2,190 | 2,236.85 | 2,236.85 | +47.95 (+2.19%) | 518,292 |
15 Jul 2022 | INR | 2,144 | 2,195.7 | 2,134.7 | 2,188.9 | 2,188.9 | +60.4 (+2.84%) | 103,497 |
14 Jul 2022 | INR | 2,134 | 2,140 | 2,112.25 | 2,128.5 | 2,128.5 | +17.85 (+0.85%) | 14,330 |
13 Jul 2022 | INR | 2,129 | 2,141.45 | 2,108.05 | 2,110.65 | 2,110.65 | -20.2 (-0.95%) | 63,483 |
12 Jul 2022 | INR | 2,131 | 2,141 | 2,114.8 | 2,130.85 | 2,130.85 | -27.9 (-1.29%) | 33,898 |
11 Jul 2022 | INR | 2,150.4 | 2,174.1 | 2,126.1 | 2,158.75 | 2,158.75 | +15 (+0.70%) | 26,869 |
8 Jul 2022 | INR | 2,144.5 | 2,152.7 | 2,110.55 | 2,143.75 | 2,143.75 | +15.75 (+0.74%) | 81,149 |
7 Jul 2022 | INR | 2,130 | 2,170.95 | 2,102.7 | 2,128 | 2,128 | +114.6 (+5.69%) | 202,919 |
6 Jul 2022 | INR | 1,959 | 2,025.35 | 1,942.45 | 2,013.4 | 2,013.4 | +62.7 (+3.21%) | 34,310 |
5 Jul 2022 | INR | 1,965 | 1,989.6 | 1,940.8 | 1,950.7 | 1,950.7 | -11.65 (-0.59%) | 30,537 |
4 Jul 2022 | INR | 1,954.75 | 1,966.2 | 1,928.5 | 1,962.35 | 1,962.35 | +16.25 (+0.84%) | 22,029 |
1 Jul 2022 | INR | 1,904 | 1,955 | 1,827.15 | 1,946.1 | 1,946.1 | +3.65 (+0.19%) | 176,553 |
30 Jun 2022 | INR | 1,955.3 | 1,965.7 | 1,926.7 | 1,942.45 | 1,942.45 | +6.45 (+0.33%) | 42,748 |
29 Jun 2022 | INR | 1,950.15 | 1,953.25 | 1,906 | 1,936 | 1,936 | -32.1 (-1.63%) | 85,477 |
28 Jun 2022 | INR | 2,025 | 2,025 | 1,960.2 | 1,968.1 | 1,968.1 | -72.15 (-3.54%) | 64,793 |
27 Jun 2022 | INR | 2,075.1 | 2,078 | 2,025 | 2,040.25 | 2,040.25 | -5.2 (-0.25%) | 27,367 |
24 Jun 2022 | INR | 2,065.95 | 2,073.55 | 2,034 | 2,045.45 | 2,045.45 | +4 (+0.20%) | 27,179 |
23 Jun 2022 | INR | 2,049.5 | 2,049.5 | 1,996.5 | 2,041.45 | 2,041.45 | +11.15 (+0.55%) | 25,632 |
22 Jun 2022 | INR | 2,075 | 2,075 | 2,008 | 2,030.3 | 2,030.3 | -48.15 (-2.32%) | 59,169 |
21 Jun 2022 | INR | 1,985 | 2,092.9 | 1,969 | 2,078.45 | 2,078.45 | +116.1 (+5.92%) | 119,614 |
20 Jun 2022 | INR | 1,944.4 | 1,973.55 | 1,906 | 1,962.35 | 1,962.35 | +27 (+1.40%) | 55,336 |
17 Jun 2022 | INR | 2,055 | 2,055 | 1,911 | 1,935.35 | 1,935.35 | -124.8 (-6.06%) | 166,991 |