Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 3,996 | 3,996 | 3,907.5 | 3,913.2 | 3,913.2 | -62.8 (-1.58%) | 25 |
27 Jul 2022 | INR | 4,042.25 | 4,047.05 | 3,951 | 3,976 | 3,976 | -23.1 (-0.58%) | 25 |
26 Jul 2022 | INR | 4,102 | 4,102 | 3,957.15 | 3,999.1 | 3,999.1 | -62.6 (-1.54%) | 86 |
25 Jul 2022 | INR | 4,150 | 4,200 | 4,018 | 4,061.7 | 4,061.7 | -36.3 (-0.89%) | 207 |
22 Jul 2022 | INR | 4,118 | 4,130 | 4,076.25 | 4,098 | 4,098 | -5.15 (-0.13%) | 153 |
21 Jul 2022 | INR | 4,079.95 | 4,111 | 4,066 | 4,103.15 | 4,103.15 | +107.8 (+2.70%) | 81 |
20 Jul 2022 | INR | 4,131.3 | 4,200 | 3,990.1 | 3,995.35 | 3,995.35 | -58 (-1.43%) | 115 |
19 Jul 2022 | INR | 4,111 | 4,158.15 | 4,047 | 4,053.35 | 4,053.35 | +6.9 (+0.17%) | 43 |
18 Jul 2022 | INR | 3,865.85 | 4,107.15 | 3,857.9 | 4,046.45 | 4,046.45 | +239.65 (+6.30%) | 118 |
15 Jul 2022 | INR | 3,841 | 3,841 | 3,806.8 | 3,806.8 | 3,806.8 | -41.3 (-1.07%) | 6 |
14 Jul 2022 | INR | 3,898 | 3,898 | 3,848.1 | 3,848.1 | 3,848.1 | -30.3 (-0.78%) | 6 |
13 Jul 2022 | INR | 3,814.75 | 3,878.4 | 3,799 | 3,878.4 | 3,878.4 | +94.2 (+2.49%) | 12 |
12 Jul 2022 | INR | 3,770 | 3,794.25 | 3,742.1 | 3,784.2 | 3,784.2 | -2.6 (-0.07%) | 58 |
11 Jul 2022 | INR | 3,786.8 | 3,786.8 | 3,786.8 | 3,786.8 | 3,786.8 | 0.0 (0.0%) | 0 |
8 Jul 2022 | INR | 3,769.15 | 3,802.9 | 3,693.65 | 3,786.8 | 3,786.8 | +50.25 (+1.34%) | 418 |
7 Jul 2022 | INR | 3,822 | 3,857.9 | 3,716.6 | 3,736.55 | 3,736.55 | -36.6 (-0.97%) | 1,289 |
6 Jul 2022 | INR | 3,800 | 3,823.15 | 3,734.7 | 3,773.15 | 3,773.15 | +28.8 (+0.77%) | 192 |
5 Jul 2022 | INR | 3,741.75 | 3,752.45 | 3,735.65 | 3,744.35 | 3,744.35 | +61.95 (+1.68%) | 34 |
4 Jul 2022 | INR | 3,703 | 3,735.65 | 3,671.25 | 3,682.4 | 3,682.4 | +7.45 (+0.20%) | 1,129 |
1 Jul 2022 | INR | 3,676.45 | 3,710 | 3,671.25 | 3,674.95 | 3,674.95 | -21.8 (-0.59%) | 434 |
30 Jun 2022 | INR | 3,700 | 3,727 | 3,684.65 | 3,696.75 | 3,696.75 | -53 (-1.41%) | 107 |
29 Jun 2022 | INR | 3,747.2 | 3,754.45 | 3,747.2 | 3,749.75 | 3,749.75 | +24.75 (+0.66%) | 5 |
28 Jun 2022 | INR | 3,756 | 3,756 | 3,725 | 3,725 | 3,725 | +9.4 (+0.25%) | 3 |
27 Jun 2022 | INR | 3,754 | 3,754 | 3,689.2 | 3,715.6 | 3,715.6 | -31.25 (-0.83%) | 80 |
24 Jun 2022 | INR | 3,781.55 | 3,781.55 | 3,746.85 | 3,746.85 | 3,746.85 | +20.8 (+0.56%) | 2 |
23 Jun 2022 | INR | 3,727 | 3,727 | 3,726.05 | 3,726.05 | 3,726.05 | +10.5 (+0.28%) | 2 |
22 Jun 2022 | INR | 3,764 | 3,764 | 3,709 | 3,715.55 | 3,715.55 | -37.25 (-0.99%) | 8 |
21 Jun 2022 | INR | 3,714 | 3,754 | 3,708.25 | 3,752.8 | 3,752.8 | +25.35 (+0.68%) | 51 |
20 Jun 2022 | INR | 3,877.95 | 3,877.95 | 3,671.25 | 3,727.45 | 3,727.45 | -132.8 (-3.44%) | 135 |
17 Jun 2022 | INR | 3,936 | 4,001.55 | 3,821.1 | 3,860.25 | 3,860.25 | -53.75 (-1.37%) | 66 |