Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 2,827 | 2,835.8 | 2,774.6 | 2,793.25 | 2,793.25 | -7.3 (-0.26%) | 1,849 |
27 Jul 2022 | INR | 2,831.2 | 2,845.15 | 2,790.45 | 2,800.55 | 2,800.55 | -31.95 (-1.13%) | 2,144 |
26 Jul 2022 | INR | 2,875 | 2,877.45 | 2,821.65 | 2,832.5 | 2,832.5 | -5.15 (-0.18%) | 2,575 |
25 Jul 2022 | INR | 2,850 | 2,925 | 2,818 | 2,837.65 | 2,837.65 | +21.55 (+0.77%) | 8,402 |
22 Jul 2022 | INR | 2,748.2 | 2,873.2 | 2,739.65 | 2,816.1 | 2,816.1 | +93.1 (+3.42%) | 4,555 |
21 Jul 2022 | INR | 2,774.5 | 2,774.5 | 2,711 | 2,723 | 2,723 | +4.5 (+0.17%) | 1,627 |
20 Jul 2022 | INR | 2,710 | 2,732.35 | 2,698.85 | 2,718.5 | 2,718.5 | +36.9 (+1.38%) | 1,430 |
19 Jul 2022 | INR | 2,701.6 | 2,730.05 | 2,630 | 2,681.6 | 2,681.6 | -19.4 (-0.72%) | 3,869 |
18 Jul 2022 | INR | 2,669 | 2,710 | 2,643.75 | 2,701 | 2,701 | +60.85 (+2.30%) | 1,102 |
15 Jul 2022 | INR | 2,660.1 | 2,661.35 | 2,630.45 | 2,640.15 | 2,640.15 | -1.35 (-0.05%) | 1,137 |
14 Jul 2022 | INR | 2,702.4 | 2,703.5 | 2,634.15 | 2,641.5 | 2,641.5 | -55.25 (-2.05%) | 1,156 |
13 Jul 2022 | INR | 2,702.05 | 2,719 | 2,675 | 2,696.75 | 2,696.75 | -15.35 (-0.57%) | 1,839 |
12 Jul 2022 | INR | 2,704.9 | 2,722.4 | 2,690.5 | 2,712.1 | 2,712.1 | -2.85 (-0.10%) | 1,769 |
11 Jul 2022 | INR | 2,699.05 | 2,714.95 | 2,692.5 | 2,714.95 | 2,714.95 | +25.5 (+0.95%) | 490 |
8 Jul 2022 | INR | 2,795.1 | 2,796 | 2,678.85 | 2,689.45 | 2,689.45 | -24.85 (-0.92%) | 807 |
7 Jul 2022 | INR | 2,690 | 2,728 | 2,690 | 2,714.3 | 2,714.3 | +20.95 (+0.78%) | 1,199 |
6 Jul 2022 | INR | 2,683.05 | 2,704.7 | 2,649.35 | 2,693.35 | 2,693.35 | +25.6 (+0.96%) | 1,030 |
5 Jul 2022 | INR | 2,734 | 2,735.95 | 2,660 | 2,667.75 | 2,667.75 | -58.85 (-2.16%) | 1,839 |
4 Jul 2022 | INR | 2,737.9 | 2,741.55 | 2,693.35 | 2,726.6 | 2,726.6 | +6.3 (+0.23%) | 560 |
1 Jul 2022 | INR | 2,733.15 | 2,768 | 2,708 | 2,720.3 | 2,720.3 | -22.65 (-0.83%) | 881 |
30 Jun 2022 | INR | 2,758.4 | 2,769.15 | 2,724.65 | 2,742.95 | 2,742.95 | +9.8 (+0.36%) | 725 |
29 Jun 2022 | INR | 2,749.35 | 2,757 | 2,711.15 | 2,733.15 | 2,733.15 | -20.1 (-0.73%) | 1,206 |
28 Jun 2022 | INR | 2,823.1 | 2,823.1 | 2,717.45 | 2,753.25 | 2,753.25 | +9.2 (+0.34%) | 820 |
27 Jun 2022 | INR | 2,751 | 2,820.9 | 2,710.6 | 2,744.05 | 2,744.05 | -15.55 (-0.56%) | 3,531 |
24 Jun 2022 | INR | 2,756.05 | 2,774.9 | 2,737.1 | 2,759.6 | 2,759.6 | -2.9 (-0.10%) | 1,063 |
23 Jun 2022 | INR | 2,758.1 | 2,775.95 | 2,737.6 | 2,762.5 | 2,762.5 | +22.8 (+0.83%) | 455 |
22 Jun 2022 | INR | 2,754.65 | 2,790.1 | 2,731.05 | 2,739.7 | 2,739.7 | -43.95 (-1.58%) | 406 |
21 Jun 2022 | INR | 2,718.7 | 2,812.65 | 2,706.05 | 2,783.65 | 2,783.65 | +88.95 (+3.30%) | 1,120 |
20 Jun 2022 | INR | 2,744.45 | 2,775 | 2,651.6 | 2,694.7 | 2,694.7 | -69.4 (-2.51%) | 2,783 |
17 Jun 2022 | INR | 2,706.9 | 2,799.25 | 2,692.5 | 2,764.1 | 2,764.1 | +9.65 (+0.35%) | 1,335 |