Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 1,570 | 1,570 | 1,465 | 1,508.35 | 1,508.35 | -47.9 (-3.08%) | 214 |
27 Jul 2022 | INR | 1,580 | 1,580 | 1,522.9 | 1,556.25 | 1,556.25 | +23.6 (+1.54%) | 499 |
26 Jul 2022 | INR | 1,565 | 1,598.95 | 1,527.1 | 1,532.65 | 1,532.65 | -37.7 (-2.40%) | 276 |
25 Jul 2022 | INR | 1,638 | 1,640 | 1,560 | 1,570.35 | 1,570.35 | -19.7 (-1.24%) | 405 |
22 Jul 2022 | INR | 1,606.7 | 1,607 | 1,556.25 | 1,590.05 | 1,590.05 | +3.2 (+0.20%) | 198 |
21 Jul 2022 | INR | 1,571.8 | 1,608.85 | 1,552.1 | 1,586.85 | 1,586.85 | +35.55 (+2.29%) | 27 |
20 Jul 2022 | INR | 1,578 | 1,579 | 1,551.3 | 1,551.3 | 1,551.3 | -28.6 (-1.81%) | 31 |
19 Jul 2022 | INR | 1,575 | 1,594.8 | 1,550 | 1,579.9 | 1,579.9 | +4.9 (+0.31%) | 75 |
18 Jul 2022 | INR | 1,525 | 1,592 | 1,482.6 | 1,575 | 1,575 | +25 (+1.61%) | 45 |
15 Jul 2022 | INR | 1,550 | 1,550 | 1,549.95 | 1,550 | 1,550 | 0.0 (0.0%) | 5 |
14 Jul 2022 | INR | 1,598.9 | 1,598.9 | 1,515 | 1,550 | 1,550 | -0.5 (-0.03%) | 98 |
13 Jul 2022 | INR | 1,549.95 | 1,598 | 1,531.25 | 1,550.5 | 1,550.5 | +30.5 (+2.01%) | 389 |
12 Jul 2022 | INR | 1,545.8 | 1,545.9 | 1,485.6 | 1,520 | 1,520 | -36.9 (-2.37%) | 192 |
11 Jul 2022 | INR | 1,494.4 | 1,575 | 1,490 | 1,556.9 | 1,556.9 | +125.8 (+8.79%) | 1,101 |
8 Jul 2022 | INR | 1,460 | 1,460 | 1,428 | 1,431.1 | 1,431.1 | -37.9 (-2.58%) | 122 |
7 Jul 2022 | INR | 1,443.95 | 1,469 | 1,440 | 1,469 | 1,469 | +55.85 (+3.95%) | 67 |
6 Jul 2022 | INR | 1,475 | 1,475 | 1,373 | 1,413.15 | 1,413.15 | -41.85 (-2.88%) | 188 |
5 Jul 2022 | INR | 1,475 | 1,475 | 1,455 | 1,455 | 1,455 | -20 (-1.36%) | 14 |
4 Jul 2022 | INR | 1,455 | 1,475 | 1,455 | 1,475 | 1,475 | +24.6 (+1.70%) | 17 |
1 Jul 2022 | INR | 1,430.15 | 1,455 | 1,430 | 1,450.4 | 1,450.4 | -5.9 (-0.41%) | 35 |
30 Jun 2022 | INR | 1,469.8 | 1,497 | 1,426 | 1,456.3 | 1,456.3 | -13.5 (-0.92%) | 59 |
29 Jun 2022 | INR | 1,445 | 1,470 | 1,445 | 1,469.8 | 1,469.8 | +19.8 (+1.37%) | 35 |
28 Jun 2022 | INR | 1,440 | 1,450 | 1,440 | 1,450 | 1,450 | 0.0 (0.0%) | 41 |
27 Jun 2022 | INR | 1,440 | 1,450 | 1,438 | 1,450 | 1,450 | +30.95 (+2.18%) | 128 |
24 Jun 2022 | INR | 1,411 | 1,430 | 1,400 | 1,419.05 | 1,419.05 | +44.05 (+3.20%) | 84 |
23 Jun 2022 | INR | 1,375 | 1,397.4 | 1,371 | 1,375 | 1,375 | +5 (+0.36%) | 34 |
22 Jun 2022 | INR | 1,377 | 1,377 | 1,370 | 1,370 | 1,370 | +20 (+1.48%) | 3 |
21 Jun 2022 | INR | 1,350 | 1,351.9 | 1,350 | 1,350 | 1,350 | +39 (+2.97%) | 18 |
20 Jun 2022 | INR | 1,380 | 1,380 | 1,200 | 1,311 | 1,311 | -69 (-5%) | 171 |
17 Jun 2022 | INR | 1,375 | 1,380 | 1,375 | 1,380 | 1,380 | -21.85 (-1.56%) | 3 |