Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 428.95 | 435.4 | 418 | 420.3 | 420.3 | -2.15 (-0.51%) | 6,565 |
27 Jul 2022 | INR | 429.2 | 449.3 | 419.2 | 422.45 | 422.45 | -7.5 (-1.74%) | 22,497 |
26 Jul 2022 | INR | 451.6 | 459.05 | 426 | 429.95 | 429.95 | -27.8 (-6.07%) | 12,814 |
25 Jul 2022 | INR | 481 | 483.9 | 448.15 | 457.75 | 457.75 | -33.7 (-6.86%) | 67,027 |
22 Jul 2022 | INR | 508 | 568 | 483 | 491.45 | 491.45 | -4.35 (-0.88%) | 93,955 |
21 Jul 2022 | INR | 420 | 495.8 | 420 | 495.8 | 495.8 | +82.62 (+20.00%) | 37,315 |
21 Jul 2022 |
|
|||||||
20 Jul 2022 | INR | 2,084.9 | 2,088 | 2,027.15 | 2,065.9 | 413.18 | +11.8 (+0.57%) | 2,891 |
19 Jul 2022 | INR | 2,080 | 2,111.3 | 2,019.7 | 2,054.1 | 410.82 | -20.9 (-1.01%) | 2,022 |
18 Jul 2022 | INR | 2,084 | 2,098.15 | 2,050 | 2,075 | 415 | +21.65 (+1.05%) | 2,242 |
15 Jul 2022 | INR | 2,024.65 | 2,060 | 2,024.65 | 2,053.35 | 410.67 | +36.2 (+1.79%) | 543 |
14 Jul 2022 | INR | 2,026.1 | 2,061.9 | 2,000 | 2,017.15 | 403.43 | +1.25 (+0.06%) | 1,070 |
13 Jul 2022 | INR | 2,016.85 | 2,019.95 | 2,002.1 | 2,015.9 | 403.18 | +9.8 (+0.49%) | 453 |
12 Jul 2022 | INR | 2,039.75 | 2,039.75 | 1,983.6 | 2,006.1 | 401.22 | -32.95 (-1.62%) | 1,006 |
11 Jul 2022 | INR | 2,000 | 2,070.9 | 1,997.15 | 2,039.05 | 407.81 | +50.5 (+2.54%) | 927 |
8 Jul 2022 | INR | 2,001.05 | 2,029.9 | 1,950 | 1,988.55 | 397.71 | +7.65 (+0.39%) | 2,053 |
7 Jul 2022 | INR | 1,928.6 | 1,998.9 | 1,916 | 1,980.9 | 396.18 | +99.8 (+5.31%) | 1,256 |
6 Jul 2022 | INR | 1,855 | 1,901.35 | 1,852.1 | 1,881.1 | 376.22 | +29.5 (+1.59%) | 372 |
5 Jul 2022 | INR | 1,834.65 | 1,864.8 | 1,826.85 | 1,851.6 | 370.32 | +24.35 (+1.33%) | 794 |
4 Jul 2022 | INR | 1,738.95 | 1,833.95 | 1,738.9 | 1,827.25 | 365.45 | +103.2 (+5.99%) | 317 |
1 Jul 2022 | INR | 1,750.05 | 1,784 | 1,721.05 | 1,724.05 | 344.81 | -29.4 (-1.68%) | 253 |
30 Jun 2022 | INR | 1,775.75 | 1,798.3 | 1,750 | 1,753.45 | 350.69 | -23.65 (-1.33%) | 485 |
29 Jun 2022 | INR | 1,743.9 | 1,799.5 | 1,738.25 | 1,777.1 | 355.42 | +49.15 (+2.84%) | 114 |
28 Jun 2022 | INR | 1,723.25 | 1,750.9 | 1,707.15 | 1,727.95 | 345.59 | -3.75 (-0.22%) | 292 |
27 Jun 2022 | INR | 1,759.1 | 1,784.7 | 1,715 | 1,731.7 | 346.34 | -2.85 (-0.16%) | 323 |
24 Jun 2022 | INR | 1,747.3 | 1,784.95 | 1,707 | 1,734.55 | 346.91 | -5.45 (-0.31%) | 132 |
23 Jun 2022 | INR | 1,735.6 | 1,774 | 1,705 | 1,740 | 348 | -1.35 (-0.08%) | 167 |
22 Jun 2022 | INR | 1,648 | 1,742 | 1,648 | 1,741.35 | 348.27 | +65 (+3.88%) | 1,147 |
21 Jun 2022 | INR | 1,663.3 | 1,700 | 1,643.65 | 1,676.35 | 335.27 | +15.7 (+0.95%) | 422 |
20 Jun 2022 | INR | 1,715.75 | 1,726.1 | 1,644.05 | 1,660.65 | 332.13 | -55.1 (-3.21%) | 1,400 |
17 Jun 2022 | INR | 1,741.15 | 1,741.15 | 1,695.05 | 1,715.75 | 343.15 | -16.5 (-0.95%) | 228 |