| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2022 | INR | 1,498.8 | 1,515.45 | 1,472.2 | 1,502.45 | 1,502.45 | +8.1 (+0.54%) | 7,573 |
| 27 Jul 2022 | INR | 1,460.1 | 1,496.3 | 1,451.35 | 1,494.35 | 1,494.35 | +26.65 (+1.82%) | 5,646 |
| 26 Jul 2022 | INR | 1,484.15 | 1,494.9 | 1,430.5 | 1,467.7 | 1,467.7 | -18.85 (-1.27%) | 45,042 |
| 25 Jul 2022 | INR | 1,476.05 | 1,496.8 | 1,466.2 | 1,486.55 | 1,486.55 | +6.6 (+0.45%) | 4,530 |
| 22 Jul 2022 | INR | 1,487.5 | 1,503.35 | 1,466.5 | 1,479.95 | 1,479.95 | -5.5 (-0.37%) | 6,112 |
| 21 Jul 2022 | INR | 1,497 | 1,504.3 | 1,478.85 | 1,485.45 | 1,485.45 | -11.7 (-0.78%) | 6,992 |
| 20 Jul 2022 | INR | 1,511.55 | 1,511.55 | 1,489.8 | 1,497.15 | 1,497.15 | +1.95 (+0.13%) | 3,273 |
| 19 Jul 2022 | INR | 1,500.2 | 1,538.4 | 1,489 | 1,495.2 | 1,495.2 | -10.5 (-0.70%) | 20,749 |
| 18 Jul 2022 | INR | 1,530 | 1,530.95 | 1,496 | 1,505.7 | 1,505.7 | -11.05 (-0.73%) | 124,156 |
| 15 Jul 2022 | INR | 1,502.7 | 1,525 | 1,502.05 | 1,516.75 | 1,516.75 | +17.3 (+1.15%) | 4,232 |
| 14 Jul 2022 | INR | 1,488.15 | 1,531 | 1,485.5 | 1,499.45 | 1,499.45 | +12.75 (+0.86%) | 18,230 |
| 13 Jul 2022 | INR | 1,492.6 | 1,500 | 1,468.85 | 1,486.7 | 1,486.7 | +4.65 (+0.31%) | 2,283 |
| 12 Jul 2022 | INR | 1,486.5 | 1,525 | 1,478.35 | 1,482.05 | 1,482.05 | -0.35 (-0.02%) | 10,671 |
| 11 Jul 2022 | INR | 1,510.7 | 1,510.7 | 1,466.5 | 1,482.4 | 1,482.4 | +15.9 (+1.08%) | 6,746 |
| 8 Jul 2022 | INR | 1,485.15 | 1,509.75 | 1,462.6 | 1,466.5 | 1,466.5 | -7.975 (-0.54%) | 93,455 |
| 8 Jul 2022 |
|
|||||||
| 7 Jul 2022 | INR | 2,921.55 | 2,961 | 2,898 | 2,948.95 | 1,474.475 | +50.1 (+1.73%) | 2,465 |
| 6 Jul 2022 | INR | 2,904.4 | 2,917.75 | 2,887 | 2,898.85 | 1,449.425 | +7 (+0.24%) | 2,552 |
| 5 Jul 2022 | INR | 2,939.6 | 2,939.6 | 2,886.85 | 2,891.85 | 1,445.925 | -13 (-0.45%) | 5,369 |
| 4 Jul 2022 | INR | 2,950 | 2,965.65 | 2,900 | 2,904.85 | 1,452.425 | -10.15 (-0.35%) | 1,733 |
| 1 Jul 2022 | INR | 2,885 | 2,921.05 | 2,842 | 2,915 | 1,457.5 | +55.6 (+1.94%) | 1,915 |
| 30 Jun 2022 | INR | 2,840 | 2,869.35 | 2,821.65 | 2,859.4 | 1,429.7 | +19.1 (+0.67%) | 1,072 |
| 29 Jun 2022 | INR | 2,870.25 | 2,903.9 | 2,833.7 | 2,840.3 | 1,420.15 | -41.85 (-1.45%) | 2,429 |
| 28 Jun 2022 | INR | 2,854 | 2,892.7 | 2,830.85 | 2,882.15 | 1,441.075 | +21.55 (+0.75%) | 1,598 |
| 27 Jun 2022 | INR | 2,930 | 2,930 | 2,851 | 2,860.6 | 1,430.3 | -14.9 (-0.52%) | 1,036 |
| 24 Jun 2022 | INR | 2,874.15 | 2,910 | 2,861 | 2,875.5 | 1,437.75 | +21 (+0.74%) | 1,420 |
| 23 Jun 2022 | INR | 2,833.05 | 2,863.95 | 2,810.55 | 2,854.5 | 1,427.25 | +36.05 (+1.28%) | 1,771 |
| 22 Jun 2022 | INR | 2,821.85 | 2,849 | 2,792.8 | 2,818.45 | 1,409.225 | -5.75 (-0.20%) | 2,034 |
| 21 Jun 2022 | INR | 2,784.05 | 2,834.15 | 2,783.05 | 2,824.2 | 1,412.1 | +61.35 (+2.22%) | 1,640 |
| 20 Jun 2022 | INR | 2,742.05 | 2,770.2 | 2,722.05 | 2,762.85 | 1,381.425 | +6.25 (+0.23%) | 1,492 |
| 17 Jun 2022 | INR | 2,790 | 2,802.3 | 2,728.8 | 2,756.6 | 1,378.3 | -45.05 (-1.61%) | 2,059 |
