Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 2,109.95 | 2,116.75 | 2,077.1 | 2,095.75 | 2,095.75 | +0.55 (+0.03%) | 8,279 |
27 Jul 2022 | INR | 2,005 | 2,107.75 | 2,005 | 2,095.2 | 2,095.2 | +71.1 (+3.51%) | 10,632 |
26 Jul 2022 | INR | 2,038 | 2,084.4 | 1,996.45 | 2,024.1 | 2,024.1 | -29.9 (-1.46%) | 8,657 |
25 Jul 2022 | INR | 2,039.55 | 2,063.95 | 2,023.65 | 2,054 | 2,054 | +22.3 (+1.10%) | 8,151 |
22 Jul 2022 | INR | 2,058.5 | 2,087.95 | 2,024.1 | 2,031.7 | 2,031.7 | -24.8 (-1.21%) | 9,282 |
21 Jul 2022 | INR | 2,045.8 | 2,084.45 | 2,022.4 | 2,056.5 | 2,056.5 | -21.9 (-1.05%) | 10,714 |
20 Jul 2022 | INR | 2,050 | 2,089.7 | 2,027.15 | 2,078.4 | 2,078.4 | +71.75 (+3.58%) | 5,846 |
19 Jul 2022 | INR | 1,984.4 | 2,021.55 | 1,969 | 2,006.65 | 2,006.65 | +39.25 (+2.00%) | 4,012 |
18 Jul 2022 | INR | 1,968.3 | 2,000 | 1,960.75 | 1,967.4 | 1,967.4 | +1.85 (+0.09%) | 2,932 |
15 Jul 2022 | INR | 1,950 | 1,978.75 | 1,949.95 | 1,965.55 | 1,965.55 | +0.5 (+0.03%) | 3,908 |
14 Jul 2022 | INR | 2,047.3 | 2,047.3 | 1,942 | 1,965.05 | 1,965.05 | -65.55 (-3.23%) | 4,258 |
13 Jul 2022 | INR | 2,083.15 | 2,085.75 | 2,026.8 | 2,030.6 | 2,030.6 | -33.1 (-1.60%) | 3,949 |
12 Jul 2022 | INR | 2,129 | 2,129 | 2,051.95 | 2,063.7 | 2,063.7 | -35.8 (-1.71%) | 1,862 |
11 Jul 2022 | INR | 2,143.35 | 2,143.35 | 2,026.55 | 2,099.5 | 2,099.5 | -43.85 (-2.05%) | 4,259 |
8 Jul 2022 | INR | 2,167.3 | 2,167.3 | 2,108.6 | 2,143.35 | 2,143.35 | +2.05 (+0.10%) | 1,576 |
7 Jul 2022 | INR | 2,090 | 2,157.95 | 2,090 | 2,141.3 | 2,141.3 | +63.9 (+3.08%) | 2,272 |
6 Jul 2022 | INR | 2,070 | 2,108 | 2,043.05 | 2,077.4 | 2,077.4 | -11.55 (-0.55%) | 4,107 |
5 Jul 2022 | INR | 2,115 | 2,146.45 | 2,071 | 2,088.95 | 2,088.95 | -22.6 (-1.07%) | 4,531 |
4 Jul 2022 | INR | 2,100 | 2,123.2 | 2,071.3 | 2,111.55 | 2,111.55 | +22.15 (+1.06%) | 2,181 |
1 Jul 2022 | INR | 2,141 | 2,141 | 2,085 | 2,089.4 | 2,089.4 | -52.35 (-2.44%) | 1,868 |
30 Jun 2022 | INR | 2,092.7 | 2,160 | 2,067.2 | 2,141.75 | 2,141.75 | +66.25 (+3.19%) | 3,980 |
29 Jun 2022 | INR | 2,122.5 | 2,122.5 | 2,069.1 | 2,075.5 | 2,075.5 | -48 (-2.26%) | 1,377 |
28 Jun 2022 | INR | 2,100 | 2,131.2 | 2,083.6 | 2,123.5 | 2,123.5 | +18.4 (+0.87%) | 1,713 |
27 Jun 2022 | INR | 2,067.3 | 2,127.5 | 2,067.3 | 2,105.1 | 2,105.1 | +61.05 (+2.99%) | 3,533 |
24 Jun 2022 | INR | 2,140 | 2,140 | 2,001.05 | 2,044.05 | 2,044.05 | -15.7 (-0.76%) | 4,642 |
23 Jun 2022 | INR | 1,998 | 2,087.5 | 1,991.5 | 2,059.75 | 2,059.75 | +72.45 (+3.65%) | 4,693 |
22 Jun 2022 | INR | 1,947.5 | 2,017.5 | 1,919.45 | 1,987.3 | 1,987.3 | +30.65 (+1.57%) | 4,189 |
21 Jun 2022 | INR | 1,904.95 | 2,008.3 | 1,904.95 | 1,956.65 | 1,956.65 | +51.7 (+2.71%) | 9,642 |
20 Jun 2022 | INR | 1,945 | 1,969.95 | 1,851 | 1,904.95 | 1,904.95 | -69.2 (-3.51%) | 16,901 |
17 Jun 2022 | INR | 2,006.8 | 2,041.1 | 1,954.3 | 1,974.15 | 1,974.15 | -32.65 (-1.63%) | 13,385 |