Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 3,119.3 | 3,154.9 | 3,064.05 | 3,069.7 | 613.94 | -36.65 (-1.18%) | 2,107 |
27 Jul 2022 | INR | 3,175.1 | 3,228.3 | 3,090 | 3,106.35 | 621.27 | -92.55 (-2.89%) | 1,915 |
26 Jul 2022 | INR | 3,258.05 | 3,258.05 | 3,195 | 3,198.9 | 639.78 | -59.9 (-1.84%) | 389 |
25 Jul 2022 | INR | 3,277.45 | 3,288.55 | 3,255 | 3,258.8 | 651.76 | -20.3 (-0.62%) | 474 |
22 Jul 2022 | INR | 3,301 | 3,333 | 3,259.05 | 3,279.1 | 655.82 | -15.8 (-0.48%) | 950 |
21 Jul 2022 | INR | 3,333.05 | 3,337.15 | 3,283 | 3,294.9 | 658.98 | -48.4 (-1.45%) | 1,371 |
20 Jul 2022 | INR | 3,402.65 | 3,403 | 3,333 | 3,343.3 | 668.66 | -2.4 (-0.07%) | 1,187 |
19 Jul 2022 | INR | 3,400 | 3,400 | 3,332.1 | 3,345.7 | 669.14 | -27.1 (-0.80%) | 240 |
18 Jul 2022 | INR | 3,309 | 3,399.9 | 3,295.4 | 3,372.8 | 674.56 | +99.6 (+3.04%) | 1,530 |
15 Jul 2022 | INR | 3,309 | 3,309.95 | 3,262 | 3,273.2 | 654.64 | -10.3 (-0.31%) | 308 |
14 Jul 2022 | INR | 3,333 | 3,333 | 3,234.65 | 3,283.5 | 656.7 | -8.25 (-0.25%) | 872 |
13 Jul 2022 | INR | 3,390 | 3,390 | 3,275 | 3,291.75 | 658.35 | -0.95 (-0.03%) | 283 |
12 Jul 2022 | INR | 3,327.9 | 3,327.9 | 3,274.75 | 3,292.7 | 658.54 | +7.6 (+0.23%) | 468 |
11 Jul 2022 | INR | 3,272 | 3,312.3 | 3,272 | 3,285.1 | 657.02 | -15.4 (-0.47%) | 537 |
8 Jul 2022 | INR | 3,368.9 | 3,368.95 | 3,288 | 3,300.5 | 660.1 | -21.7 (-0.65%) | 722 |
7 Jul 2022 | INR | 3,437 | 3,437 | 3,307.3 | 3,322.2 | 664.44 | +45.4 (+1.39%) | 707 |
6 Jul 2022 | INR | 3,292.45 | 3,312.35 | 3,258 | 3,276.8 | 655.36 | -4.2 (-0.13%) | 273 |
5 Jul 2022 | INR | 3,294 | 3,320 | 3,240.1 | 3,281 | 656.2 | +47.75 (+1.48%) | 1,446 |
4 Jul 2022 | INR | 3,410.05 | 3,418.3 | 3,155.55 | 3,233.25 | 646.65 | -145.15 (-4.30%) | 413 |
1 Jul 2022 | INR | 3,289.05 | 3,439.9 | 3,279.15 | 3,378.4 | 675.68 | +92.1 (+2.80%) | 493 |
30 Jun 2022 | INR | 3,301.2 | 3,329.6 | 3,240.05 | 3,286.3 | 657.26 | -5.5 (-0.17%) | 208 |
29 Jun 2022 | INR | 3,300 | 3,325 | 3,280.1 | 3,291.8 | 658.36 | +4.25 (+0.13%) | 784 |
28 Jun 2022 | INR | 3,320 | 3,320 | 3,250.1 | 3,287.55 | 657.51 | -27.4 (-0.83%) | 771 |
27 Jun 2022 | INR | 3,280.1 | 3,362.1 | 3,280.1 | 3,314.95 | 662.99 | +43.65 (+1.33%) | 278 |
24 Jun 2022 | INR | 3,281 | 3,310 | 3,214.4 | 3,271.3 | 654.26 | +17.9 (+0.55%) | 573 |
23 Jun 2022 | INR | 3,129.75 | 3,273.3 | 3,129.75 | 3,253.4 | 650.68 | +114.15 (+3.64%) | 436 |
22 Jun 2022 | INR | 3,158.65 | 3,158.65 | 3,092.25 | 3,139.25 | 627.85 | -19.1 (-0.60%) | 416 |
21 Jun 2022 | INR | 3,005 | 3,167.45 | 3,005 | 3,158.35 | 631.67 | +88.35 (+2.88%) | 552 |
20 Jun 2022 | INR | 3,201 | 3,227.65 | 3,050.5 | 3,070 | 614 | -127.15 (-3.98%) | 1,577 |
17 Jun 2022 | INR | 3,222.05 | 3,271.1 | 3,184.2 | 3,197.15 | 639.43 | -88.55 (-2.70%) | 826 |