Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 2,602.95 | 2,675.95 | 2,518.5 | 2,581.7 | 2,581.7 | +78 (+3.12%) | 23,714 |
27 Jul 2022 | INR | 2,505 | 2,561 | 2,470 | 2,503.7 | 2,503.7 | +6.3 (+0.25%) | 4,717 |
26 Jul 2022 | INR | 2,589 | 2,589 | 2,485.9 | 2,497.4 | 2,497.4 | -33.75 (-1.33%) | 2,511 |
25 Jul 2022 | INR | 2,500 | 2,573.95 | 2,496.3 | 2,531.15 | 2,531.15 | +53.6 (+2.16%) | 6,398 |
22 Jul 2022 | INR | 2,528.9 | 2,528.9 | 2,450.7 | 2,477.55 | 2,477.55 | -11.65 (-0.47%) | 3,601 |
21 Jul 2022 | INR | 2,447.95 | 2,524 | 2,421.15 | 2,489.2 | 2,489.2 | +77.4 (+3.21%) | 12,611 |
20 Jul 2022 | INR | 2,489.75 | 2,495 | 2,378.4 | 2,411.8 | 2,411.8 | -46.2 (-1.88%) | 7,878 |
19 Jul 2022 | INR | 2,540.05 | 2,572.95 | 2,450 | 2,458 | 2,458 | -102.2 (-3.99%) | 9,567 |
18 Jul 2022 | INR | 2,445.15 | 2,581.45 | 2,445.15 | 2,560.2 | 2,560.2 | +111.95 (+4.57%) | 15,357 |
15 Jul 2022 | INR | 2,398 | 2,470 | 2,392.05 | 2,448.25 | 2,448.25 | +55.85 (+2.33%) | 7,015 |
14 Jul 2022 | INR | 2,298.05 | 2,409.6 | 2,298.05 | 2,392.4 | 2,392.4 | +103.4 (+4.52%) | 6,140 |
13 Jul 2022 | INR | 2,305 | 2,335 | 2,278 | 2,289 | 2,289 | -16.3 (-0.71%) | 3,010 |
12 Jul 2022 | INR | 2,395 | 2,395 | 2,272.1 | 2,305.3 | 2,305.3 | -72.6 (-3.05%) | 7,768 |
11 Jul 2022 | INR | 2,405 | 2,479.5 | 2,370 | 2,377.9 | 2,377.9 | +6.6 (+0.28%) | 6,948 |
8 Jul 2022 | INR | 2,423.15 | 2,423.15 | 2,360 | 2,371.3 | 2,371.3 | -16.1 (-0.67%) | 2,129 |
7 Jul 2022 | INR | 2,442 | 2,446.6 | 2,366.7 | 2,387.4 | 2,387.4 | -38.3 (-1.58%) | 5,842 |
6 Jul 2022 | INR | 2,367.8 | 2,446 | 2,329.55 | 2,425.7 | 2,425.7 | +92.65 (+3.97%) | 9,171 |
5 Jul 2022 | INR | 2,258 | 2,375 | 2,258 | 2,333.05 | 2,333.05 | +58.85 (+2.59%) | 6,535 |
4 Jul 2022 | INR | 2,266 | 2,282.8 | 2,241 | 2,274.2 | 2,274.2 | +14.15 (+0.63%) | 4,219 |
1 Jul 2022 | INR | 2,274.6 | 2,285.4 | 2,247.6 | 2,260.05 | 2,260.05 | -30.75 (-1.34%) | 11,763 |
30 Jun 2022 | INR | 2,247.2 | 2,299 | 2,211 | 2,290.8 | 2,290.8 | +46.7 (+2.08%) | 2,276 |
29 Jun 2022 | INR | 2,244 | 2,276.1 | 2,228.25 | 2,244.1 | 2,244.1 | -11.8 (-0.52%) | 1,827 |
28 Jun 2022 | INR | 2,300.95 | 2,300.95 | 2,235 | 2,255.9 | 2,255.9 | -16.05 (-0.71%) | 4,025 |
27 Jun 2022 | INR | 2,230 | 2,335 | 2,207.15 | 2,271.95 | 2,271.95 | +94 (+4.32%) | 7,404 |
24 Jun 2022 | INR | 2,174 | 2,214.85 | 2,152.85 | 2,177.95 | 2,177.95 | +27 (+1.26%) | 5,496 |
23 Jun 2022 | INR | 2,130 | 2,175 | 2,130 | 2,150.95 | 2,150.95 | -0.85 (-0.04%) | 1,728 |
22 Jun 2022 | INR | 2,180 | 2,180 | 2,134 | 2,151.8 | 2,151.8 | -9.8 (-0.45%) | 2,083 |
21 Jun 2022 | INR | 2,194.05 | 2,202.85 | 2,154.1 | 2,161.6 | 2,161.6 | -18 (-0.83%) | 3,562 |
20 Jun 2022 | INR | 2,216 | 2,239 | 2,142 | 2,179.6 | 2,179.6 | -30.85 (-1.40%) | 4,402 |
17 Jun 2022 | INR | 2,240 | 2,273.8 | 2,204.4 | 2,210.45 | 2,210.45 | -27.95 (-1.25%) | 4,194 |