Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 2,194.7 | 2,194.7 | 2,140.05 | 2,183.4 | 2,183.4 | +12.9 (+0.59%) | 1,146 |
27 Jul 2022 | INR | 2,079.35 | 2,188.95 | 2,073.4 | 2,170.5 | 2,170.5 | +75.2 (+3.59%) | 1,275 |
26 Jul 2022 | INR | 2,162.1 | 2,162.1 | 2,062.75 | 2,095.3 | 2,095.3 | -60.55 (-2.81%) | 1,375 |
25 Jul 2022 | INR | 2,179.55 | 2,218.35 | 2,140.15 | 2,155.85 | 2,155.85 | -7.8 (-0.36%) | 1,224 |
22 Jul 2022 | INR | 2,130.45 | 2,184 | 2,120 | 2,163.65 | 2,163.65 | +39.15 (+1.84%) | 487 |
21 Jul 2022 | INR | 2,140.5 | 2,140.5 | 2,089.45 | 2,124.5 | 2,124.5 | -14.2 (-0.66%) | 648 |
20 Jul 2022 | INR | 2,172.5 | 2,191.95 | 2,124.25 | 2,138.7 | 2,138.7 | -32.65 (-1.50%) | 1,102 |
19 Jul 2022 | INR | 2,069.45 | 2,201.2 | 2,069.45 | 2,171.35 | 2,171.35 | +100 (+4.83%) | 5,320 |
18 Jul 2022 | INR | 2,015.15 | 2,076.05 | 1,981.3 | 2,071.35 | 2,071.35 | +75 (+3.76%) | 957 |
15 Jul 2022 | INR | 1,968.5 | 2,025.35 | 1,953.2 | 1,996.35 | 1,996.35 | +17 (+0.86%) | 435 |
14 Jul 2022 | INR | 1,974.05 | 1,991.3 | 1,974.05 | 1,979.35 | 1,979.35 | -5.35 (-0.27%) | 146 |
13 Jul 2022 | INR | 1,973 | 1,999 | 1,960 | 1,984.7 | 1,984.7 | +17.75 (+0.90%) | 67 |
12 Jul 2022 | INR | 1,996.35 | 1,998.75 | 1,952.2 | 1,966.95 | 1,966.95 | -36.5 (-1.82%) | 290 |
11 Jul 2022 | INR | 2,004.7 | 2,007.35 | 1,981.95 | 2,003.45 | 2,003.45 | +22.25 (+1.12%) | 135 |
8 Jul 2022 | INR | 1,958.5 | 1,999 | 1,947.1 | 1,981.2 | 1,981.2 | +7.2 (+0.36%) | 369 |
7 Jul 2022 | INR | 1,984.8 | 1,988.9 | 1,930 | 1,974 | 1,974 | +8.3 (+0.42%) | 324 |
6 Jul 2022 | INR | 1,969.8 | 1,997 | 1,942.75 | 1,965.7 | 1,965.7 | +14.75 (+0.76%) | 447 |
5 Jul 2022 | INR | 1,938.65 | 2,013.85 | 1,914.3 | 1,950.95 | 1,950.95 | +66.05 (+3.50%) | 487 |
4 Jul 2022 | INR | 1,848.6 | 1,915 | 1,838.6 | 1,884.9 | 1,884.9 | +43.8 (+2.38%) | 1,567 |
1 Jul 2022 | INR | 1,851.5 | 1,878.15 | 1,814.45 | 1,841.1 | 1,841.1 | -37.05 (-1.97%) | 525 |
30 Jun 2022 | INR | 1,854.6 | 1,880 | 1,834.95 | 1,878.15 | 1,878.15 | +19.5 (+1.05%) | 1,042 |
29 Jun 2022 | INR | 1,835.1 | 1,890 | 1,808.9 | 1,858.65 | 1,858.65 | +23.55 (+1.28%) | 190 |
28 Jun 2022 | INR | 1,827.25 | 1,856.5 | 1,791 | 1,835.1 | 1,835.1 | +6.5 (+0.36%) | 1,554 |
27 Jun 2022 | INR | 1,812.3 | 1,865 | 1,811.95 | 1,828.6 | 1,828.6 | +33.95 (+1.89%) | 1,090 |
24 Jun 2022 | INR | 1,765.9 | 1,815 | 1,751.05 | 1,794.65 | 1,794.65 | +37.85 (+2.15%) | 338 |
23 Jun 2022 | INR | 1,756.9 | 1,787.1 | 1,750 | 1,756.8 | 1,756.8 | -16.75 (-0.94%) | 97 |
22 Jun 2022 | INR | 1,748.9 | 1,794 | 1,748.9 | 1,773.55 | 1,773.55 | -11.45 (-0.64%) | 387 |
21 Jun 2022 | INR | 1,718.15 | 1,785 | 1,718.15 | 1,785 | 1,785 | +84.1 (+4.94%) | 183 |
20 Jun 2022 | INR | 1,725 | 1,784 | 1,680.9 | 1,700.9 | 1,700.9 | -106.8 (-5.91%) | 6,775 |
17 Jun 2022 | INR | 1,805.4 | 1,824 | 1,751 | 1,807.7 | 1,807.7 | -8.9 (-0.49%) | 388 |