Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 1,311.3 | 1,324.15 | 1,281.3 | 1,286.1 | 1,286.1 | -16.55 (-1.27%) | 849 |
27 Jul 2022 | INR | 1,295.9 | 1,324.2 | 1,287.9 | 1,302.65 | 1,302.65 | +3.4 (+0.26%) | 338 |
26 Jul 2022 | INR | 1,314.35 | 1,314.35 | 1,270.85 | 1,299.25 | 1,299.25 | -32.8 (-2.46%) | 1,620 |
25 Jul 2022 | INR | 1,334.65 | 1,350 | 1,295 | 1,332.05 | 1,332.05 | -1.3 (-0.10%) | 643 |
22 Jul 2022 | INR | 1,352.55 | 1,356.25 | 1,320 | 1,333.35 | 1,333.35 | -33.65 (-2.46%) | 1,742 |
21 Jul 2022 | INR | 1,315 | 1,372.3 | 1,315 | 1,367 | 1,367 | +25.1 (+1.87%) | 4,195 |
20 Jul 2022 | INR | 1,228 | 1,360 | 1,211.2 | 1,341.9 | 1,341.9 | +133.2 (+11.02%) | 10,299 |
19 Jul 2022 | INR | 1,190.3 | 1,209.65 | 1,180 | 1,208.7 | 1,208.7 | +28.25 (+2.39%) | 259 |
18 Jul 2022 | INR | 1,150 | 1,201.95 | 1,150 | 1,180.45 | 1,180.45 | +17.9 (+1.54%) | 825 |
15 Jul 2022 | INR | 1,170.5 | 1,172.9 | 1,152.9 | 1,162.55 | 1,162.55 | -11.6 (-0.99%) | 736 |
14 Jul 2022 | INR | 1,168.05 | 1,178 | 1,160.7 | 1,174.15 | 1,174.15 | +9.8 (+0.84%) | 547 |
13 Jul 2022 | INR | 1,159.65 | 1,186.05 | 1,159.65 | 1,164.35 | 1,164.35 | -4.05 (-0.35%) | 785 |
12 Jul 2022 | INR | 1,212.3 | 1,212.3 | 1,148.4 | 1,168.4 | 1,168.4 | -35.4 (-2.94%) | 1,222 |
11 Jul 2022 | INR | 1,207.65 | 1,231.25 | 1,185.1 | 1,203.8 | 1,203.8 | -9.65 (-0.80%) | 1,170 |
8 Jul 2022 | INR | 1,199.85 | 1,221.45 | 1,181 | 1,213.45 | 1,213.45 | +26.45 (+2.23%) | 3,163 |
7 Jul 2022 | INR | 1,244 | 1,244 | 1,184.1 | 1,187 | 1,187 | -15.7 (-1.31%) | 1,383 |
6 Jul 2022 | INR | 1,224.45 | 1,229.75 | 1,193.4 | 1,202.7 | 1,202.7 | -2.85 (-0.24%) | 312 |
5 Jul 2022 | INR | 1,221.15 | 1,235 | 1,200 | 1,205.55 | 1,205.55 | -20.6 (-1.68%) | 1,367 |
4 Jul 2022 | INR | 1,239.65 | 1,253.95 | 1,216.05 | 1,226.15 | 1,226.15 | +1.2 (+0.10%) | 839 |
1 Jul 2022 | INR | 1,265.1 | 1,265.1 | 1,220.1 | 1,224.95 | 1,224.95 | -59.85 (-4.66%) | 1,337 |
30 Jun 2022 | INR | 1,308 | 1,334.75 | 1,263.15 | 1,284.8 | 1,284.8 | -27.15 (-2.07%) | 559 |
29 Jun 2022 | INR | 1,315 | 1,335.6 | 1,285.05 | 1,311.95 | 1,311.95 | +5.15 (+0.39%) | 742 |
28 Jun 2022 | INR | 1,311.3 | 1,317 | 1,306 | 1,306.8 | 1,306.8 | -0.35 (-0.03%) | 92 |
27 Jun 2022 | INR | 1,299.3 | 1,330 | 1,299.3 | 1,307.15 | 1,307.15 | +33.45 (+2.63%) | 333 |
24 Jun 2022 | INR | 1,273.95 | 1,297 | 1,244.05 | 1,273.7 | 1,273.7 | +21.9 (+1.75%) | 735 |
23 Jun 2022 | INR | 1,241.1 | 1,255 | 1,239.7 | 1,251.8 | 1,251.8 | +16.65 (+1.35%) | 216 |
22 Jun 2022 | INR | 1,230.3 | 1,253.95 | 1,219.9 | 1,235.15 | 1,235.15 | +10.85 (+0.89%) | 527 |
21 Jun 2022 | INR | 1,209.45 | 1,277.95 | 1,209.45 | 1,224.3 | 1,224.3 | +8.5 (+0.70%) | 875 |
20 Jun 2022 | INR | 1,318 | 1,328.55 | 1,178.45 | 1,215.8 | 1,215.8 | -93.05 (-7.11%) | 3,166 |
17 Jun 2022 | INR | 1,277.85 | 1,315.55 | 1,254.95 | 1,308.85 | 1,308.85 | +12.5 (+0.96%) | 1,300 |