Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 2,779.5 | 2,825 | 2,695.4 | 2,734.9 | 2,734.9 | -11.7 (-0.43%) | 1,738 |
27 Jul 2022 | INR | 2,827.95 | 2,843.45 | 2,725 | 2,746.6 | 2,746.6 | -56.9 (-2.03%) | 1,148 |
26 Jul 2022 | INR | 2,814.1 | 2,869.35 | 2,788.4 | 2,803.5 | 2,803.5 | +5.15 (+0.18%) | 657 |
25 Jul 2022 | INR | 2,815.95 | 2,820.9 | 2,776.15 | 2,798.35 | 2,798.35 | -19.9 (-0.71%) | 451 |
22 Jul 2022 | INR | 2,782 | 2,858.8 | 2,757.6 | 2,818.25 | 2,818.25 | +44.7 (+1.61%) | 2,012 |
21 Jul 2022 | INR | 2,834.1 | 2,847.15 | 2,751 | 2,773.55 | 2,773.55 | -50.7 (-1.80%) | 1,446 |
20 Jul 2022 | INR | 2,800 | 2,860 | 2,790 | 2,824.25 | 2,824.25 | +50.4 (+1.82%) | 1,914 |
19 Jul 2022 | INR | 2,660.95 | 2,803.15 | 2,647 | 2,773.85 | 2,773.85 | +137.1 (+5.20%) | 3,700 |
18 Jul 2022 | INR | 2,699 | 2,711.45 | 2,620 | 2,636.75 | 2,636.75 | +7.35 (+0.28%) | 1,625 |
15 Jul 2022 | INR | 2,710.45 | 2,712.55 | 2,596.1 | 2,629.4 | 2,629.4 | -52.1 (-1.94%) | 1,601 |
14 Jul 2022 | INR | 2,788.1 | 2,793 | 2,646.2 | 2,681.5 | 2,681.5 | -81.65 (-2.95%) | 1,180 |
13 Jul 2022 | INR | 2,684.35 | 2,790.95 | 2,680 | 2,763.15 | 2,763.15 | +68.9 (+2.56%) | 4,082 |
12 Jul 2022 | INR | 2,770 | 2,770 | 2,655 | 2,694.25 | 2,694.25 | -88.85 (-3.19%) | 2,005 |
11 Jul 2022 | INR | 2,575 | 2,841.4 | 2,558.45 | 2,783.1 | 2,783.1 | +250.4 (+9.89%) | 6,256 |
8 Jul 2022 | INR | 2,549.9 | 2,573.7 | 2,510 | 2,532.7 | 2,532.7 | +9.15 (+0.36%) | 960 |
7 Jul 2022 | INR | 2,575 | 2,575 | 2,506.25 | 2,523.55 | 2,523.55 | +24.05 (+0.96%) | 837 |
6 Jul 2022 | INR | 2,506.05 | 2,525.9 | 2,471 | 2,499.5 | 2,499.5 | -9.85 (-0.39%) | 1,694 |
5 Jul 2022 | INR | 2,518.9 | 2,530.2 | 2,500 | 2,509.35 | 2,509.35 | -2.25 (-0.09%) | 1,775 |
4 Jul 2022 | INR | 2,544.55 | 2,592.05 | 2,475 | 2,511.6 | 2,511.6 | +27.4 (+1.10%) | 2,256 |
1 Jul 2022 | INR | 2,478 | 2,497.6 | 2,425.75 | 2,484.2 | 2,484.2 | -1.8 (-0.07%) | 2,507 |
30 Jun 2022 | INR | 2,493.25 | 2,535 | 2,472.55 | 2,486 | 2,486 | +5.2 (+0.21%) | 1,183 |
29 Jun 2022 | INR | 2,483.25 | 2,503.7 | 2,468.45 | 2,480.8 | 2,480.8 | -4.25 (-0.17%) | 675 |
28 Jun 2022 | INR | 2,453.8 | 2,524 | 2,443.05 | 2,485.05 | 2,485.05 | +30.95 (+1.26%) | 2,169 |
27 Jun 2022 | INR | 2,486.4 | 2,486.4 | 2,406 | 2,454.1 | 2,454.1 | -30 (-1.21%) | 2,673 |
24 Jun 2022 | INR | 2,482.9 | 2,511.6 | 2,469.7 | 2,484.1 | 2,484.1 | +3.95 (+0.16%) | 905 |
23 Jun 2022 | INR | 2,458.05 | 2,542 | 2,419.15 | 2,480.15 | 2,480.15 | +41.65 (+1.71%) | 1,459 |
22 Jun 2022 | INR | 2,492 | 2,509.9 | 2,430.65 | 2,438.5 | 2,438.5 | -66.9 (-2.67%) | 1,119 |
21 Jun 2022 | INR | 2,630 | 2,630 | 2,433.55 | 2,505.4 | 2,505.4 | -48.75 (-1.91%) | 3,338 |
20 Jun 2022 | INR | 2,567.1 | 2,579.25 | 2,502.55 | 2,554.15 | 2,554.15 | -16.45 (-0.64%) | 759 |
17 Jun 2022 | INR | 2,612.9 | 2,669.15 | 2,540 | 2,570.6 | 2,570.6 | -77.55 (-2.93%) | 775 |