Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 3,817 | 3,864.6 | 3,785.65 | 3,843.8 | 3,843.8 | +51.75 (+1.36%) | 29,549 |
27 Jul 2022 | INR | 3,710.7 | 3,797 | 3,680 | 3,792.05 | 3,792.05 | +89.3 (+2.41%) | 18,100 |
26 Jul 2022 | INR | 3,780 | 3,784.6 | 3,687.15 | 3,702.75 | 3,702.75 | -87.55 (-2.31%) | 12,496 |
25 Jul 2022 | INR | 3,673.3 | 3,834 | 3,673.3 | 3,790.3 | 3,790.3 | +58.65 (+1.57%) | 20,573 |
22 Jul 2022 | INR | 3,638 | 3,800 | 3,565.6 | 3,731.65 | 3,731.65 | +111.4 (+3.08%) | 36,242 |
21 Jul 2022 | INR | 3,555 | 3,729.45 | 3,522.5 | 3,620.25 | 3,620.25 | +82.7 (+2.34%) | 30,105 |
20 Jul 2022 | INR | 3,445 | 3,554.95 | 3,434.9 | 3,537.55 | 3,537.55 | +126.5 (+3.71%) | 13,355 |
19 Jul 2022 | INR | 3,430 | 3,431.45 | 3,366 | 3,411.05 | 3,411.05 | -30.95 (-0.90%) | 12,164 |
18 Jul 2022 | INR | 3,440 | 3,484 | 3,406.05 | 3,442 | 3,442 | +64.35 (+1.91%) | 6,638 |
15 Jul 2022 | INR | 3,461.2 | 3,471.45 | 3,331.5 | 3,377.65 | 3,377.65 | -35.9 (-1.05%) | 9,909 |
14 Jul 2022 | INR | 3,520 | 3,540.15 | 3,349 | 3,413.55 | 3,413.55 | -92.6 (-2.64%) | 14,783 |
13 Jul 2022 | INR | 3,530 | 3,580.5 | 3,496.15 | 3,506.15 | 3,506.15 | -10.35 (-0.29%) | 5,957 |
12 Jul 2022 | INR | 3,450 | 3,551 | 3,450 | 3,516.5 | 3,516.5 | +13.3 (+0.38%) | 12,087 |
11 Jul 2022 | INR | 3,578.95 | 3,578.95 | 3,450 | 3,503.2 | 3,503.2 | -103.25 (-2.86%) | 11,780 |
8 Jul 2022 | INR | 3,665 | 3,675 | 3,578.3 | 3,606.45 | 3,606.45 | -2.7 (-0.07%) | 19,210 |
7 Jul 2022 | INR | 3,625 | 3,721.85 | 3,573.25 | 3,609.15 | 3,609.15 | +3.8 (+0.11%) | 12,888 |
6 Jul 2022 | INR | 3,552.05 | 3,623.3 | 3,523.5 | 3,605.35 | 3,605.35 | +58.4 (+1.65%) | 11,945 |
5 Jul 2022 | INR | 3,520.9 | 3,581.8 | 3,491.4 | 3,546.95 | 3,546.95 | +47.35 (+1.35%) | 4,272 |
4 Jul 2022 | INR | 3,500 | 3,528 | 3,406.85 | 3,499.6 | 3,499.6 | +13.9 (+0.40%) | 4,129 |
1 Jul 2022 | INR | 3,540.1 | 3,540.1 | 3,418.3 | 3,485.7 | 3,485.7 | -54.4 (-1.54%) | 15,376 |
30 Jun 2022 | INR | 3,680 | 3,699.45 | 3,530.6 | 3,540.1 | 3,540.1 | -123.45 (-3.37%) | 13,071 |
29 Jun 2022 | INR | 3,660 | 3,705 | 3,641.1 | 3,663.55 | 3,663.55 | -68.25 (-1.83%) | 9,243 |
28 Jun 2022 | INR | 3,758.5 | 3,780 | 3,710 | 3,731.8 | 3,731.8 | -60.5 (-1.60%) | 9,032 |
27 Jun 2022 | INR | 3,690 | 3,827.5 | 3,690 | 3,792.3 | 3,792.3 | +145.8 (+4.00%) | 11,459 |
24 Jun 2022 | INR | 3,715 | 3,738.85 | 3,580.8 | 3,646.5 | 3,646.5 | -36.25 (-0.98%) | 22,445 |
23 Jun 2022 | INR | 3,502.9 | 3,705 | 3,500 | 3,682.75 | 3,682.75 | +182 (+5.20%) | 9,206 |
22 Jun 2022 | INR | 3,594.75 | 3,594.75 | 3,462.9 | 3,500.75 | 3,500.75 | -98.85 (-2.75%) | 11,393 |
21 Jun 2022 | INR | 3,401.8 | 3,621 | 3,397.65 | 3,599.6 | 3,599.6 | +230.25 (+6.83%) | 12,770 |
20 Jun 2022 | INR | 3,383.15 | 3,447.65 | 3,340 | 3,369.35 | 3,369.35 | -9.35 (-0.28%) | 13,257 |
17 Jun 2022 | INR | 3,297.25 | 3,469.05 | 3,275.9 | 3,378.7 | 3,378.7 | +83.9 (+2.55%) | 26,385 |