Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 2,710.25 | 2,721.25 | 2,671.4 | 2,685.3 | 2,685.3 | -4.65 (-0.17%) | 77,328 |
27 Jul 2022 | INR | 2,700 | 2,725 | 2,661.55 | 2,689.95 | 2,689.95 | +13.6 (+0.51%) | 69,434 |
26 Jul 2022 | INR | 2,723.3 | 2,728.25 | 2,665 | 2,676.35 | 2,676.35 | -45.5 (-1.67%) | 65,584 |
25 Jul 2022 | INR | 2,775 | 2,775 | 2,710 | 2,721.85 | 2,721.85 | -30.85 (-1.12%) | 15,766 |
22 Jul 2022 | INR | 2,803.6 | 2,803.6 | 2,746.25 | 2,752.7 | 2,752.7 | -47.05 (-1.68%) | 32,427 |
21 Jul 2022 | INR | 2,704 | 2,812.8 | 2,659.25 | 2,799.75 | 2,799.75 | +123.1 (+4.60%) | 17,686 |
20 Jul 2022 | INR | 2,700 | 2,718.25 | 2,664 | 2,676.65 | 2,676.65 | -9.5 (-0.35%) | 7,464 |
19 Jul 2022 | INR | 2,705.75 | 2,749 | 2,680.45 | 2,686.15 | 2,686.15 | -27.95 (-1.03%) | 5,582 |
18 Jul 2022 | INR | 2,688.95 | 2,721.25 | 2,681.75 | 2,714.1 | 2,714.1 | +34.95 (+1.30%) | 91,043 |
15 Jul 2022 | INR | 2,631.65 | 2,687.95 | 2,630.3 | 2,679.15 | 2,679.15 | +41.05 (+1.56%) | 7,732 |
14 Jul 2022 | INR | 2,641 | 2,661.4 | 2,622.6 | 2,638.1 | 2,638.1 | -2.9 (-0.11%) | 3,196 |
13 Jul 2022 | INR | 2,650 | 2,657.5 | 2,627.7 | 2,641 | 2,641 | -5.2 (-0.20%) | 3,961 |
12 Jul 2022 | INR | 2,670 | 2,676.25 | 2,632.6 | 2,646.2 | 2,646.2 | -30.7 (-1.15%) | 23,097 |
11 Jul 2022 | INR | 2,685 | 2,711.25 | 2,668.95 | 2,676.9 | 2,676.9 | -3.05 (-0.11%) | 4,559 |
8 Jul 2022 | INR | 2,648.9 | 2,692.7 | 2,648.9 | 2,679.95 | 2,679.95 | +15.4 (+0.58%) | 9,057 |
7 Jul 2022 | INR | 2,663 | 2,674.3 | 2,629 | 2,664.55 | 2,664.55 | +15 (+0.57%) | 18,460 |
6 Jul 2022 | INR | 2,562 | 2,654.1 | 2,562 | 2,649.55 | 2,649.55 | +88.55 (+3.46%) | 26,451 |
5 Jul 2022 | INR | 2,527.65 | 2,586.75 | 2,517.3 | 2,561 | 2,561 | +39.75 (+1.58%) | 35,055 |
4 Jul 2022 | INR | 2,418.25 | 2,526.9 | 2,418.25 | 2,521.25 | 2,521.25 | +113.75 (+4.72%) | 43,151 |
1 Jul 2022 | INR | 2,389 | 2,423.8 | 2,364.3 | 2,407.5 | 2,407.5 | +7.5 (+0.31%) | 3,236 |
30 Jun 2022 | INR | 2,404.8 | 2,425 | 2,379.95 | 2,400 | 2,400 | -5.05 (-0.21%) | 7,980 |
29 Jun 2022 | INR | 2,361.55 | 2,414.75 | 2,340.7 | 2,405.05 | 2,405.05 | +25.75 (+1.08%) | 6,470 |
28 Jun 2022 | INR | 2,364.2 | 2,384.75 | 2,347.2 | 2,379.3 | 2,379.3 | +5.95 (+0.25%) | 5,119 |
27 Jun 2022 | INR | 2,344 | 2,399.2 | 2,343 | 2,373.35 | 2,373.35 | +29.2 (+1.25%) | 4,467 |
24 Jun 2022 | INR | 2,349.5 | 2,378.7 | 2,336.25 | 2,344.15 | 2,344.15 | +5.8 (+0.25%) | 4,538 |
23 Jun 2022 | INR | 2,290.45 | 2,343.45 | 2,279 | 2,338.35 | 2,338.35 | +66.35 (+2.92%) | 2,786 |
22 Jun 2022 | INR | 2,378.15 | 2,378.15 | 2,253.45 | 2,272 | 2,272 | -71.9 (-3.07%) | 34,612 |
21 Jun 2022 | INR | 2,282.1 | 2,354.15 | 2,282.1 | 2,343.9 | 2,343.9 | +62 (+2.72%) | 5,522 |
20 Jun 2022 | INR | 2,325 | 2,341.75 | 2,270 | 2,281.9 | 2,281.9 | -44.1 (-1.90%) | 5,065 |
17 Jun 2022 | INR | 2,336.65 | 2,375.05 | 2,301 | 2,326 | 2,326 | -15.35 (-0.66%) | 7,023 |