Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 3,195 | 3,279.5 | 3,184.2 | 3,263.2 | 3,263.2 | +77.75 (+2.44%) | 60,631 |
27 Jul 2022 | INR | 3,138 | 3,191.9 | 3,097.8 | 3,185.45 | 3,185.45 | +77.85 (+2.51%) | 54,330 |
26 Jul 2022 | INR | 3,099.9 | 3,149.95 | 3,053 | 3,107.6 | 3,107.6 | +1.75 (+0.06%) | 128,929 |
25 Jul 2022 | INR | 3,066.15 | 3,116 | 3,052.5 | 3,105.85 | 3,105.85 | +39.7 (+1.29%) | 23,923 |
22 Jul 2022 | INR | 3,070 | 3,092 | 3,048 | 3,066.15 | 3,066.15 | -3.15 (-0.10%) | 104,341 |
21 Jul 2022 | INR | 2,987.9 | 3,084 | 2,987.9 | 3,069.3 | 3,069.3 | +57.55 (+1.91%) | 67,274 |
20 Jul 2022 | INR | 3,020.05 | 3,042.7 | 3,001 | 3,011.75 | 3,011.75 | -6.3 (-0.21%) | 34,514 |
19 Jul 2022 | INR | 2,985 | 3,022.95 | 2,977.75 | 3,018.05 | 3,018.05 | -1.15 (-0.04%) | 45,495 |
18 Jul 2022 | INR | 2,990 | 3,024.25 | 2,990 | 3,019.2 | 3,019.2 | +40.95 (+1.37%) | 591,005 |
15 Jul 2022 | INR | 2,939 | 2,984 | 2,939 | 2,978.25 | 2,978.25 | +38.6 (+1.31%) | 40,496 |
14 Jul 2022 | INR | 2,943 | 2,953.9 | 2,913 | 2,939.65 | 2,939.65 | -1.75 (-0.06%) | 33,364 |
13 Jul 2022 | INR | 2,948 | 2,968 | 2,926.2 | 2,941.4 | 2,941.4 | +49.15 (+1.70%) | 34,906 |
12 Jul 2022 | INR | 2,930 | 2,930 | 2,886.15 | 2,892.25 | 2,892.25 | -39.95 (-1.36%) | 17,611 |
11 Jul 2022 | INR | 2,880.3 | 2,940.4 | 2,850.05 | 2,932.2 | 2,932.2 | +51.85 (+1.80%) | 49,834 |
8 Jul 2022 | INR | 2,880 | 2,886.55 | 2,842.45 | 2,880.35 | 2,880.35 | -10.35 (-0.36%) | 27,212 |
7 Jul 2022 | INR | 2,897 | 2,932 | 2,876.75 | 2,890.7 | 2,890.7 | +28.95 (+1.01%) | 74,907 |
6 Jul 2022 | INR | 2,835.9 | 2,868 | 2,806.1 | 2,861.75 | 2,861.75 | +95.55 (+3.45%) | 59,587 |
5 Jul 2022 | INR | 2,789 | 2,812.2 | 2,761 | 2,766.2 | 2,766.2 | -24.55 (-0.88%) | 43,537 |
4 Jul 2022 | INR | 2,809.6 | 2,809.6 | 2,744.8 | 2,790.75 | 2,790.75 | +17.8 (+0.64%) | 19,414 |
1 Jul 2022 | INR | 2,702 | 2,779 | 2,686.85 | 2,772.95 | 2,772.95 | +75.45 (+2.80%) | 80,154 |
30 Jun 2022 | INR | 2,710 | 2,725.8 | 2,680 | 2,697.5 | 2,697.5 | -1.15 (-0.04%) | 46,252 |
29 Jun 2022 | INR | 2,720 | 2,720 | 2,677.65 | 2,698.65 | 2,698.65 | -30.25 (-1.11%) | 40,912 |
28 Jun 2022 | INR | 2,785 | 2,785 | 2,705 | 2,728.9 | 2,728.9 | -91.7 (-3.25%) | 95,828 |
27 Jun 2022 | INR | 2,790 | 2,826.5 | 2,764.8 | 2,820.6 | 2,820.6 | +60.5 (+2.19%) | 33,286 |
24 Jun 2022 | INR | 2,767.1 | 2,786.15 | 2,725.75 | 2,760.1 | 2,760.1 | +1.5 (+0.05%) | 56,310 |
23 Jun 2022 | INR | 2,674.95 | 2,767 | 2,674.95 | 2,758.6 | 2,758.6 | +90.35 (+3.39%) | 95,116 |
22 Jun 2022 | INR | 2,682 | 2,707.7 | 2,626.95 | 2,668.25 | 2,668.25 | -10.55 (-0.39%) | 96,162 |
21 Jun 2022 | INR | 2,665 | 2,709.95 | 2,641.2 | 2,678.8 | 2,678.8 | +19.25 (+0.72%) | 50,827 |
20 Jun 2022 | INR | 2,620 | 2,672 | 2,590 | 2,659.55 | 2,659.55 | +76.35 (+2.96%) | 64,892 |
17 Jun 2022 | INR | 2,653.5 | 2,657.95 | 2,560.25 | 2,583.2 | 2,583.2 | -74.25 (-2.79%) | 78,675 |