Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 3,790.5 | 3,860 | 3,777 | 3,848.2 | 3,848.2 | +62.15 (+1.64%) | 8,337 |
27 Jul 2022 | INR | 3,700 | 3,806.4 | 3,670.15 | 3,786.05 | 3,786.05 | +98.65 (+2.68%) | 14,505 |
26 Jul 2022 | INR | 3,757 | 3,768.75 | 3,682 | 3,687.4 | 3,687.4 | -85.75 (-2.27%) | 4,246 |
25 Jul 2022 | INR | 3,795 | 3,818.05 | 3,765 | 3,773.15 | 3,773.15 | -23.95 (-0.63%) | 8,363 |
22 Jul 2022 | INR | 3,799 | 3,814.1 | 3,762 | 3,797.1 | 3,797.1 | +2.95 (+0.08%) | 3,243 |
21 Jul 2022 | INR | 3,776.4 | 3,799 | 3,745 | 3,794.15 | 3,794.15 | +51.85 (+1.39%) | 10,957 |
20 Jul 2022 | INR | 3,777.25 | 3,783 | 3,736.65 | 3,742.3 | 3,742.3 | -10.65 (-0.28%) | 3,970 |
19 Jul 2022 | INR | 3,762 | 3,764.95 | 3,730.9 | 3,752.95 | 3,752.95 | +14.8 (+0.40%) | 3,267 |
18 Jul 2022 | INR | 3,735.2 | 3,787.4 | 3,721.3 | 3,738.15 | 3,738.15 | +10 (+0.27%) | 189,658 |
15 Jul 2022 | INR | 3,770 | 3,770 | 3,700.3 | 3,728.15 | 3,728.15 | -6.85 (-0.18%) | 8,011 |
14 Jul 2022 | INR | 3,778.1 | 3,826.6 | 3,716.85 | 3,735 | 3,735 | -43.1 (-1.14%) | 7,267 |
13 Jul 2022 | INR | 3,695 | 3,785 | 3,691 | 3,778.1 | 3,778.1 | +89.2 (+2.42%) | 15,868 |
12 Jul 2022 | INR | 3,686 | 3,741.15 | 3,681.85 | 3,688.9 | 3,688.9 | -45.7 (-1.22%) | 12,068 |
11 Jul 2022 | INR | 3,694 | 3,745.2 | 3,633.75 | 3,734.6 | 3,734.6 | +63.6 (+1.73%) | 13,075 |
8 Jul 2022 | INR | 3,663 | 3,691.7 | 3,647 | 3,671 | 3,671 | +13.55 (+0.37%) | 6,644 |
7 Jul 2022 | INR | 3,670 | 3,709.05 | 3,606 | 3,657.45 | 3,657.45 | +11.05 (+0.30%) | 19,893 |
6 Jul 2022 | INR | 3,615 | 3,659 | 3,600.05 | 3,646.4 | 3,646.4 | +36.05 (+1.00%) | 8,588 |
5 Jul 2022 | INR | 3,650 | 3,678.45 | 3,603.35 | 3,610.35 | 3,610.35 | -28.05 (-0.77%) | 5,230 |
4 Jul 2022 | INR | 3,685 | 3,685 | 3,597.1 | 3,638.4 | 3,638.4 | +3.6 (+0.10%) | 6,244 |
1 Jul 2022 | INR | 3,595 | 3,647.75 | 3,581.35 | 3,634.8 | 3,634.8 | +3.8 (+0.10%) | 6,796 |
30 Jun 2022 | INR | 3,555 | 3,637.15 | 3,551.15 | 3,631 | 3,631 | +46.5 (+1.30%) | 9,934 |
29 Jun 2022 | INR | 3,575 | 3,596.7 | 3,546 | 3,584.5 | 3,584.5 | -29.45 (-0.81%) | 29,369 |
28 Jun 2022 | INR | 3,678.8 | 3,678.8 | 3,583.4 | 3,613.95 | 3,613.95 | -59.55 (-1.62%) | 10,473 |
27 Jun 2022 | INR | 3,724.9 | 3,724.9 | 3,660.15 | 3,673.5 | 3,673.5 | -6.9 (-0.19%) | 7,051 |
24 Jun 2022 | INR | 3,679 | 3,700 | 3,640.65 | 3,680.4 | 3,680.4 | +13.8 (+0.38%) | 16,560 |
23 Jun 2022 | INR | 3,621 | 3,689 | 3,607.6 | 3,666.6 | 3,666.6 | +63.2 (+1.75%) | 37,633 |
22 Jun 2022 | INR | 3,598 | 3,622.85 | 3,545.25 | 3,603.4 | 3,603.4 | +3.7 (+0.10%) | 25,284 |
21 Jun 2022 | INR | 3,572.35 | 3,614.6 | 3,544.4 | 3,599.7 | 3,599.7 | +70.6 (+2.00%) | 8,255 |
20 Jun 2022 | INR | 3,510 | 3,539 | 3,454 | 3,529.1 | 3,529.1 | +47.8 (+1.37%) | 8,317 |
17 Jun 2022 | INR | 3,575 | 3,575 | 3,458 | 3,481.3 | 3,481.3 | -83.35 (-2.34%) | 17,621 |