Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | INR | 2,814.65 | 2,889.05 | 2,795.65 | 2,855.45 | 2,855.45 | +40.8 (+1.45%) | 47,158 |
11 Jul 2022 | INR | 2,850 | 2,850 | 2,765.3 | 2,814.65 | 2,814.65 | -77.45 (-2.68%) | 41,079 |
8 Jul 2022 | INR | 2,905 | 2,934.95 | 2,867.7 | 2,892.1 | 2,892.1 | +13.7 (+0.48%) | 48,667 |
7 Jul 2022 | INR | 2,874.4 | 2,940 | 2,850 | 2,878.4 | 2,878.4 | +18.8 (+0.66%) | 22,447 |
6 Jul 2022 | INR | 2,818 | 2,874.8 | 2,818 | 2,859.6 | 2,859.6 | +42.3 (+1.50%) | 10,585 |
5 Jul 2022 | INR | 2,864.8 | 2,892 | 2,809.5 | 2,817.3 | 2,817.3 | -46.5 (-1.62%) | 32,791 |
4 Jul 2022 | INR | 2,892 | 2,918.5 | 2,828.7 | 2,863.8 | 2,863.8 | -18.05 (-0.63%) | 11,841 |
1 Jul 2022 | INR | 2,888 | 2,908.15 | 2,810.6 | 2,881.85 | 2,881.85 | -6.5 (-0.23%) | 22,725 |
30 Jun 2022 | INR | 2,941.1 | 2,994.55 | 2,874.1 | 2,888.35 | 2,888.35 | -52.7 (-1.79%) | 16,910 |
29 Jun 2022 | INR | 2,969 | 3,025 | 2,881 | 2,941.05 | 2,941.05 | -86.7 (-2.86%) | 39,850 |
28 Jun 2022 | INR | 2,937 | 3,040.75 | 2,897 | 3,027.75 | 3,027.75 | +69.25 (+2.34%) | 18,674 |
27 Jun 2022 | INR | 2,920 | 2,965.9 | 2,881.75 | 2,958.5 | 2,958.5 | +126.85 (+4.48%) | 21,494 |
24 Jun 2022 | INR | 2,950 | 2,983.5 | 2,817.6 | 2,831.65 | 2,831.65 | -83.75 (-2.87%) | 26,162 |
23 Jun 2022 | INR | 2,828 | 2,923 | 2,813 | 2,915.4 | 2,915.4 | +118.75 (+4.25%) | 28,956 |
22 Jun 2022 | INR | 2,882.5 | 2,882.5 | 2,790.3 | 2,796.65 | 2,796.65 | -85.85 (-2.98%) | 16,377 |
21 Jun 2022 | INR | 2,769 | 2,890.2 | 2,769 | 2,882.5 | 2,882.5 | +128.95 (+4.68%) | 23,313 |
20 Jun 2022 | INR | 2,824 | 2,824 | 2,717.65 | 2,753.55 | 2,753.55 | -26.85 (-0.97%) | 32,817 |
17 Jun 2022 | INR | 2,811 | 2,830.8 | 2,743.75 | 2,780.4 | 2,780.4 | -34.35 (-1.22%) | 22,268 |
16 Jun 2022 | INR | 2,980 | 2,996.35 | 2,802 | 2,814.75 | 2,814.75 | -114.5 (-3.91%) | 30,091 |
15 Jun 2022 | INR | 2,930 | 2,973.65 | 2,915 | 2,929.25 | 2,929.25 | +7.45 (+0.25%) | 10,220 |
14 Jun 2022 | INR | 2,831 | 2,969.95 | 2,831 | 2,921.8 | 2,921.8 | +39.3 (+1.36%) | 32,090 |
13 Jun 2022 | INR | 2,975 | 2,999.8 | 2,876.05 | 2,882.5 | 2,882.5 | -179.25 (-5.85%) | 22,498 |
10 Jun 2022 | INR | 3,068.8 | 3,085 | 3,022.6 | 3,061.75 | 3,061.75 | -53.05 (-1.70%) | 21,380 |
9 Jun 2022 | INR | 3,027.95 | 3,123 | 3,007.55 | 3,114.8 | 3,114.8 | +51.35 (+1.68%) | 17,343 |
8 Jun 2022 | INR | 3,034 | 3,092.6 | 3,022 | 3,063.45 | 3,063.45 | +31.9 (+1.05%) | 9,213 |
7 Jun 2022 | INR | 3,049 | 3,078.45 | 3,015 | 3,031.55 | 3,031.55 | -39.85 (-1.30%) | 7,174 |
6 Jun 2022 | INR | 3,045 | 3,085.9 | 2,980.4 | 3,071.4 | 3,071.4 | -12.05 (-0.39%) | 29,340 |
3 Jun 2022 | INR | 3,110 | 3,181.6 | 3,074.05 | 3,083.45 | 3,083.45 | +23.75 (+0.78%) | 33,335 |
2 Jun 2022 | INR | 2,988 | 3,083.8 | 2,972.45 | 3,059.7 | 3,059.7 | +53.6 (+1.78%) | 49,743 |
1 Jun 2022 | INR | 3,088.7 | 3,088.7 | 2,988.25 | 3,006.1 | 3,006.1 | -41.45 (-1.36%) | 31,546 |