Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 2,068.2 | 2,099.2 | 2,055 | 2,070.8 | 2,070.8 | +9.55 (+0.46%) | 1,937 |
27 Jul 2022 | INR | 2,070.95 | 2,101 | 2,053.85 | 2,061.25 | 2,061.25 | -15.3 (-0.74%) | 1,897 |
26 Jul 2022 | INR | 2,114 | 2,114 | 2,065 | 2,076.55 | 2,076.55 | -30.55 (-1.45%) | 1,285 |
25 Jul 2022 | INR | 2,150 | 2,160.6 | 2,086.35 | 2,107.1 | 2,107.1 | -40.65 (-1.89%) | 2,495 |
22 Jul 2022 | INR | 2,196.95 | 2,235.9 | 2,135.55 | 2,147.75 | 2,147.75 | -37.7 (-1.73%) | 4,251 |
21 Jul 2022 | INR | 2,085.1 | 2,197.3 | 2,085.1 | 2,185.45 | 2,185.45 | +74.9 (+3.55%) | 9,379 |
20 Jul 2022 | INR | 2,167.2 | 2,167.4 | 2,088.9 | 2,110.55 | 2,110.55 | +9.4 (+0.45%) | 3,634 |
19 Jul 2022 | INR | 2,050.25 | 2,113.7 | 2,044.45 | 2,101.15 | 2,101.15 | +48.55 (+2.37%) | 2,958 |
18 Jul 2022 | INR | 2,070.8 | 2,133 | 2,049.05 | 2,052.6 | 2,052.6 | -5.85 (-0.28%) | 3,692 |
15 Jul 2022 | INR | 2,057.4 | 2,075.85 | 2,040.05 | 2,058.45 | 2,058.45 | +17.95 (+0.88%) | 2,005 |
14 Jul 2022 | INR | 2,077.1 | 2,087.1 | 2,031.7 | 2,040.5 | 2,040.5 | -31.6 (-1.53%) | 2,146 |
13 Jul 2022 | INR | 2,079 | 2,100 | 2,049.65 | 2,072.1 | 2,072.1 | -1.8 (-0.09%) | 2,788 |
12 Jul 2022 | INR | 2,062.5 | 2,100.4 | 2,060.5 | 2,073.9 | 2,073.9 | -14.05 (-0.67%) | 1,523 |
11 Jul 2022 | INR | 2,071.85 | 2,099.75 | 2,070 | 2,087.95 | 2,087.95 | +0.55 (+0.03%) | 1,761 |
8 Jul 2022 | INR | 2,110 | 2,135 | 2,063.05 | 2,087.4 | 2,087.4 | -12.35 (-0.59%) | 3,596 |
7 Jul 2022 | INR | 2,097.2 | 2,167.75 | 2,071 | 2,099.75 | 2,099.75 | +30.3 (+1.46%) | 7,393 |
6 Jul 2022 | INR | 2,023.6 | 2,121.4 | 2,020.1 | 2,069.45 | 2,069.45 | +47.8 (+2.36%) | 3,910 |
5 Jul 2022 | INR | 2,047.15 | 2,053.05 | 2,010.8 | 2,021.65 | 2,021.65 | -21.75 (-1.06%) | 1,158 |
4 Jul 2022 | INR | 2,050 | 2,060.15 | 2,023.55 | 2,043.4 | 2,043.4 | +4.85 (+0.24%) | 535 |
1 Jul 2022 | INR | 2,074.75 | 2,079.95 | 2,025.25 | 2,038.55 | 2,038.55 | -63.95 (-3.04%) | 6,504 |
30 Jun 2022 | INR | 2,017.15 | 2,136.5 | 2,013 | 2,102.5 | 2,102.5 | +85.3 (+4.23%) | 4,307 |
29 Jun 2022 | INR | 2,009.8 | 2,056.7 | 2,009 | 2,017.2 | 2,017.2 | -5.9 (-0.29%) | 1,387 |
28 Jun 2022 | INR | 1,994.85 | 2,030.9 | 1,989.15 | 2,023.1 | 2,023.1 | +17.7 (+0.88%) | 1,373 |
27 Jun 2022 | INR | 1,987.9 | 2,046.1 | 1,972.85 | 2,005.4 | 2,005.4 | +40.55 (+2.06%) | 1,452 |
24 Jun 2022 | INR | 2,045 | 2,074.55 | 1,961.9 | 1,964.85 | 1,964.85 | -23.6 (-1.19%) | 3,290 |
23 Jun 2022 | INR | 1,975 | 2,006 | 1,975 | 1,988.45 | 1,988.45 | +4.75 (+0.24%) | 707 |
22 Jun 2022 | INR | 1,977.5 | 1,992.7 | 1,967.35 | 1,983.7 | 1,983.7 | +6 (+0.30%) | 632 |
21 Jun 2022 | INR | 1,983.75 | 2,010.85 | 1,965.8 | 1,977.7 | 1,977.7 | -13.7 (-0.69%) | 1,317 |
20 Jun 2022 | INR | 2,037 | 2,037 | 1,967.3 | 1,991.4 | 1,991.4 | -38.25 (-1.88%) | 1,632 |
17 Jun 2022 | INR | 2,021.6 | 2,044.75 | 1,980.05 | 2,029.65 | 2,029.65 | -0.5 (-0.02%) | 3,803 |