Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 2,364.65 | 2,391.25 | 2,325.8 | 2,370.65 | 2,370.65 | -3.65 (-0.15%) | 2,622 |
27 Jul 2022 | INR | 2,380 | 2,380 | 2,324.7 | 2,374.3 | 2,374.3 | +54.65 (+2.36%) | 2,714 |
26 Jul 2022 | INR | 2,425 | 2,425 | 2,310 | 2,319.65 | 2,319.65 | -48 (-2.03%) | 3,885 |
25 Jul 2022 | INR | 2,381 | 2,415 | 2,350.15 | 2,367.65 | 2,367.65 | -40.85 (-1.70%) | 1,490 |
22 Jul 2022 | INR | 2,455 | 2,455 | 2,375.6 | 2,408.5 | 2,408.5 | -11.8 (-0.49%) | 3,414 |
21 Jul 2022 | INR | 2,413.1 | 2,437.95 | 2,404.65 | 2,420.3 | 2,420.3 | +12.75 (+0.53%) | 2,435 |
20 Jul 2022 | INR | 2,472 | 2,489.35 | 2,385 | 2,407.55 | 2,407.55 | -21.8 (-0.90%) | 2,871 |
19 Jul 2022 | INR | 2,370 | 2,456.95 | 2,368.35 | 2,429.35 | 2,429.35 | +66.9 (+2.83%) | 7,895 |
18 Jul 2022 | INR | 2,312.05 | 2,382 | 2,303.45 | 2,362.45 | 2,362.45 | +61.35 (+2.67%) | 2,509 |
15 Jul 2022 | INR | 2,330 | 2,341.75 | 2,290.1 | 2,301.1 | 2,301.1 | -16.75 (-0.72%) | 2,607 |
14 Jul 2022 | INR | 2,274.25 | 2,331 | 2,247.8 | 2,317.85 | 2,317.85 | +54.75 (+2.42%) | 2,042 |
13 Jul 2022 | INR | 2,368 | 2,368 | 2,250.6 | 2,263.1 | 2,263.1 | -68.15 (-2.92%) | 27,854 |
12 Jul 2022 | INR | 2,290 | 2,340 | 2,269.8 | 2,331.25 | 2,331.25 | +26.15 (+1.13%) | 2,751 |
11 Jul 2022 | INR | 2,290 | 2,347.15 | 2,270.75 | 2,305.1 | 2,305.1 | +17.65 (+0.77%) | 2,830 |
8 Jul 2022 | INR | 2,338.9 | 2,338.9 | 2,275 | 2,287.45 | 2,287.45 | -23.55 (-1.02%) | 2,424 |
7 Jul 2022 | INR | 2,399 | 2,399 | 2,288.85 | 2,311 | 2,311 | -39.6 (-1.68%) | 137,385 |
6 Jul 2022 | INR | 2,294.9 | 2,370.2 | 2,235.6 | 2,350.6 | 2,350.6 | +81.65 (+3.60%) | 5,632 |
5 Jul 2022 | INR | 2,369 | 2,369 | 2,255 | 2,268.95 | 2,268.95 | -102.4 (-4.32%) | 16,880 |
4 Jul 2022 | INR | 2,240 | 2,422.1 | 2,212.2 | 2,371.35 | 2,371.35 | +160.55 (+7.26%) | 6,015 |
1 Jul 2022 | INR | 2,275 | 2,275 | 2,171.75 | 2,210.8 | 2,210.8 | -12.75 (-0.57%) | 1,433 |
30 Jun 2022 | INR | 2,174.55 | 2,241 | 2,126.9 | 2,223.55 | 2,223.55 | +40 (+1.83%) | 2,949 |
29 Jun 2022 | INR | 2,171.65 | 2,210 | 2,147.7 | 2,183.55 | 2,183.55 | -15.15 (-0.69%) | 1,271 |
28 Jun 2022 | INR | 2,270 | 2,270 | 2,189 | 2,198.7 | 2,198.7 | -28.25 (-1.27%) | 920 |
27 Jun 2022 | INR | 2,182 | 2,259.45 | 2,182 | 2,226.95 | 2,226.95 | +47.45 (+2.18%) | 2,532 |
24 Jun 2022 | INR | 2,141.4 | 2,211.55 | 2,129.4 | 2,179.5 | 2,179.5 | +46.9 (+2.20%) | 2,954 |
23 Jun 2022 | INR | 2,140 | 2,165.35 | 2,092.75 | 2,132.6 | 2,132.6 | +37.15 (+1.77%) | 2,725 |
22 Jun 2022 | INR | 2,181 | 2,181 | 2,088.5 | 2,095.45 | 2,095.45 | -58.6 (-2.72%) | 968 |
21 Jun 2022 | INR | 2,144.95 | 2,172.7 | 2,088.15 | 2,154.05 | 2,154.05 | +60.25 (+2.88%) | 2,648 |
20 Jun 2022 | INR | 2,176.5 | 2,176.5 | 2,075.3 | 2,093.8 | 2,093.8 | +7.7 (+0.37%) | 1,540 |
17 Jun 2022 | INR | 2,090 | 2,100.55 | 2,064.9 | 2,086.1 | 2,086.1 | -2.15 (-0.10%) | 1,268 |