Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 1,092.7 | 1,099.55 | 1,080.6 | 1,088.45 | 1,088.45 | +8.9 (+0.82%) | 18,680 |
27 Jul 2022 | INR | 1,095 | 1,095 | 1,075 | 1,079.55 | 1,079.55 | -3.65 (-0.34%) | 6,809 |
26 Jul 2022 | INR | 1,109.25 | 1,114.4 | 1,080 | 1,083.2 | 1,083.2 | -26.05 (-2.35%) | 7,173 |
25 Jul 2022 | INR | 1,110 | 1,126.2 | 1,101.6 | 1,109.25 | 1,109.25 | -2.95 (-0.27%) | 26,295 |
22 Jul 2022 | INR | 1,123.95 | 1,123.95 | 1,102.6 | 1,112.2 | 1,112.2 | -1.45 (-0.13%) | 5,396 |
21 Jul 2022 | INR | 1,108.9 | 1,124.95 | 1,096.6 | 1,113.65 | 1,113.65 | +8.05 (+0.73%) | 20,812 |
20 Jul 2022 | INR | 1,086 | 1,134 | 1,084 | 1,105.6 | 1,105.6 | +28.3 (+2.63%) | 29,377 |
19 Jul 2022 | INR | 1,049.65 | 1,081.5 | 1,048.35 | 1,077.3 | 1,077.3 | +25 (+2.38%) | 31,852 |
18 Jul 2022 | INR | 1,049.15 | 1,065 | 1,045.85 | 1,052.3 | 1,052.3 | +10.6 (+1.02%) | 42,373 |
15 Jul 2022 | INR | 1,043.9 | 1,056.1 | 1,036 | 1,041.7 | 1,041.7 | +3.65 (+0.35%) | 17,420 |
14 Jul 2022 | INR | 1,058.65 | 1,062.35 | 1,026.3 | 1,038.05 | 1,038.05 | -12.25 (-1.17%) | 11,892 |
13 Jul 2022 | INR | 1,075.75 | 1,083.95 | 1,045.85 | 1,050.3 | 1,050.3 | -18.2 (-1.70%) | 16,464 |
12 Jul 2022 | INR | 1,073.2 | 1,108.5 | 1,059.25 | 1,068.5 | 1,068.5 | -13.75 (-1.27%) | 40,407 |
11 Jul 2022 | INR | 1,043.95 | 1,096.75 | 1,043.95 | 1,082.25 | 1,082.25 | +28.2 (+2.68%) | 15,784 |
8 Jul 2022 | INR | 1,058.65 | 1,077.3 | 1,042.7 | 1,054.05 | 1,054.05 | -4.6 (-0.43%) | 14,935 |
7 Jul 2022 | INR | 1,014 | 1,066.9 | 1,009.35 | 1,058.65 | 1,058.65 | +58.65 (+5.86%) | 25,956 |
6 Jul 2022 | INR | 991.1 | 1,005.25 | 980.65 | 1,000 | 1,000 | +3.45 (+0.35%) | 28,742 |
5 Jul 2022 | INR | 993 | 1,023.4 | 990.95 | 996.55 | 996.55 | +6.95 (+0.70%) | 11,945 |
4 Jul 2022 | INR | 990 | 1,004.45 | 984.65 | 989.6 | 989.6 | +8.1 (+0.83%) | 8,580 |
1 Jul 2022 | INR | 1,003 | 1,003 | 964.05 | 981.5 | 981.5 | -16.5 (-1.65%) | 15,813 |
30 Jun 2022 | INR | 1,018 | 1,026.5 | 992.3 | 998 | 998 | -13.45 (-1.33%) | 7,473 |
29 Jun 2022 | INR | 1,017 | 1,031.65 | 1,008 | 1,011.45 | 1,011.45 | -21.75 (-2.11%) | 11,135 |
28 Jun 2022 | INR | 1,009.05 | 1,052.55 | 996.55 | 1,033.2 | 1,033.2 | +10.95 (+1.07%) | 18,396 |
27 Jun 2022 | INR | 1,004.3 | 1,033.5 | 996.4 | 1,022.25 | 1,022.25 | +38.7 (+3.93%) | 11,562 |
24 Jun 2022 | INR | 969 | 995 | 969 | 983.55 | 983.55 | +16.65 (+1.72%) | 10,148 |
23 Jun 2022 | INR | 970.05 | 988.95 | 953.1 | 966.9 | 966.9 | -1.9 (-0.20%) | 9,183 |
22 Jun 2022 | INR | 949.65 | 1,007.3 | 949.55 | 968.8 | 968.8 | +7.6 (+0.79%) | 12,177 |
21 Jun 2022 | INR | 906 | 969.95 | 906 | 961.2 | 961.2 | +60.05 (+6.66%) | 34,680 |
20 Jun 2022 | INR | 951.85 | 953.45 | 891.15 | 901.15 | 901.15 | -44.95 (-4.75%) | 8,165 |
17 Jun 2022 | INR | 954.9 | 977.35 | 936 | 946.1 | 946.1 | -32.8 (-3.35%) | 9,101 |