Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 1,428.9 | 1,446.75 | 1,400.05 | 1,408.5 | 1,408.5 | +3.75 (+0.27%) | 1,779 |
27 Jul 2022 | INR | 1,410 | 1,434.6 | 1,400 | 1,404.75 | 1,404.75 | -4 (-0.28%) | 921 |
26 Jul 2022 | INR | 1,438.4 | 1,438.95 | 1,401 | 1,408.75 | 1,408.75 | -7.65 (-0.54%) | 418 |
25 Jul 2022 | INR | 1,430 | 1,438.05 | 1,400 | 1,416.4 | 1,416.4 | -25.2 (-1.75%) | 621 |
22 Jul 2022 | INR | 1,423.85 | 1,455 | 1,391.5 | 1,441.6 | 1,441.6 | +46.15 (+3.31%) | 1,985 |
21 Jul 2022 | INR | 1,397.05 | 1,425 | 1,387 | 1,395.45 | 1,395.45 | -7.15 (-0.51%) | 855 |
20 Jul 2022 | INR | 1,423.5 | 1,439 | 1,380 | 1,402.6 | 1,402.6 | +6.1 (+0.44%) | 2,187 |
19 Jul 2022 | INR | 1,370 | 1,425.5 | 1,370 | 1,396.5 | 1,396.5 | +28.7 (+2.10%) | 1,292 |
18 Jul 2022 | INR | 1,326 | 1,374.95 | 1,326 | 1,367.8 | 1,367.8 | +31 (+2.32%) | 2,389 |
15 Jul 2022 | INR | 1,348.55 | 1,349.65 | 1,326 | 1,336.8 | 1,336.8 | +0.05 (+0.0%) | 909 |
14 Jul 2022 | INR | 1,348.95 | 1,349 | 1,326.55 | 1,336.75 | 1,336.75 | -2.2 (-0.16%) | 693 |
13 Jul 2022 | INR | 1,329.8 | 1,351 | 1,307.15 | 1,338.95 | 1,338.95 | +17.4 (+1.32%) | 782 |
12 Jul 2022 | INR | 1,344.8 | 1,365 | 1,310.1 | 1,321.55 | 1,321.55 | -17 (-1.27%) | 1,318 |
11 Jul 2022 | INR | 1,337.05 | 1,364.85 | 1,332.2 | 1,338.55 | 1,338.55 | +1.2 (+0.09%) | 402 |
8 Jul 2022 | INR | 1,370 | 1,370 | 1,325.1 | 1,337.35 | 1,337.35 | -0.35 (-0.03%) | 1,681 |
7 Jul 2022 | INR | 1,320 | 1,375 | 1,320 | 1,337.7 | 1,337.7 | +24.45 (+1.86%) | 941 |
6 Jul 2022 | INR | 1,311.45 | 1,320 | 1,304.35 | 1,313.25 | 1,313.25 | +0.5 (+0.04%) | 1,169 |
5 Jul 2022 | INR | 1,317.15 | 1,344 | 1,305 | 1,312.75 | 1,312.75 | -4.35 (-0.33%) | 858 |
4 Jul 2022 | INR | 1,321.3 | 1,343.9 | 1,306.6 | 1,317.1 | 1,317.1 | -8 (-0.60%) | 515 |
1 Jul 2022 | INR | 1,319.65 | 1,333 | 1,305.35 | 1,325.1 | 1,325.1 | +19.35 (+1.48%) | 680 |
30 Jun 2022 | INR | 1,323.95 | 1,333.9 | 1,301 | 1,305.75 | 1,305.75 | -3.8 (-0.29%) | 613 |
29 Jun 2022 | INR | 1,288 | 1,358 | 1,288 | 1,309.55 | 1,309.55 | -20.75 (-1.56%) | 671 |
28 Jun 2022 | INR | 1,303.05 | 1,350.05 | 1,303.05 | 1,330.3 | 1,330.3 | +7.05 (+0.53%) | 521 |
27 Jun 2022 | INR | 1,327.4 | 1,358 | 1,312.05 | 1,323.25 | 1,323.25 | -4.75 (-0.36%) | 554 |
24 Jun 2022 | INR | 1,307.65 | 1,359.95 | 1,294.8 | 1,328 | 1,328 | +42.1 (+3.27%) | 2,816 |
23 Jun 2022 | INR | 1,311 | 1,340 | 1,252.05 | 1,285.9 | 1,285.9 | -32.65 (-2.48%) | 868 |
22 Jun 2022 | INR | 1,285.9 | 1,339 | 1,260.05 | 1,318.55 | 1,318.55 | +31.8 (+2.47%) | 1,894 |
21 Jun 2022 | INR | 1,254.4 | 1,294.8 | 1,250 | 1,286.75 | 1,286.75 | +41.3 (+3.32%) | 2,279 |
20 Jun 2022 | INR | 1,361.05 | 1,368.55 | 1,199.95 | 1,245.45 | 1,245.45 | -111.95 (-8.25%) | 4,372 |
17 Jun 2022 | INR | 1,367.05 | 1,377 | 1,349.7 | 1,357.4 | 1,357.4 | -8.65 (-0.63%) | 980 |