Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 1,435.2 | 1,448.05 | 1,420 | 1,438.2 | 1,438.2 | +2.25 (+0.16%) | 2,894 |
27 Jul 2022 | INR | 1,432.45 | 1,454 | 1,413 | 1,435.95 | 1,435.95 | +4.65 (+0.32%) | 2,016 |
26 Jul 2022 | INR | 1,482.65 | 1,484.15 | 1,423.85 | 1,431.3 | 1,431.3 | -48.05 (-3.25%) | 3,061 |
25 Jul 2022 | INR | 1,464.15 | 1,490.25 | 1,461 | 1,479.35 | 1,479.35 | +5.75 (+0.39%) | 4,737 |
22 Jul 2022 | INR | 1,466.75 | 1,487.3 | 1,457.5 | 1,473.6 | 1,473.6 | -10.25 (-0.69%) | 3,101 |
21 Jul 2022 | INR | 1,421.05 | 1,500 | 1,418.15 | 1,483.85 | 1,483.85 | +48.2 (+3.36%) | 28,325 |
20 Jul 2022 | INR | 1,450 | 1,461.95 | 1,419.5 | 1,435.65 | 1,435.65 | -11.6 (-0.80%) | 2,071 |
19 Jul 2022 | INR | 1,428.45 | 1,459.35 | 1,423.55 | 1,447.25 | 1,447.25 | +4 (+0.28%) | 2,600 |
18 Jul 2022 | INR | 1,419.8 | 1,454.55 | 1,419.7 | 1,443.25 | 1,443.25 | +26.8 (+1.89%) | 14,700 |
15 Jul 2022 | INR | 1,431.1 | 1,443.35 | 1,409.95 | 1,416.45 | 1,416.45 | -14.8 (-1.03%) | 1,534 |
14 Jul 2022 | INR | 1,430 | 1,453 | 1,425.5 | 1,431.25 | 1,431.25 | -22.8 (-1.57%) | 6,377 |
13 Jul 2022 | INR | 1,511 | 1,512.8 | 1,439.15 | 1,454.05 | 1,454.05 | -56 (-3.71%) | 5,621 |
12 Jul 2022 | INR | 1,501.7 | 1,520.4 | 1,494.1 | 1,510.05 | 1,510.05 | +5.25 (+0.35%) | 1,627 |
11 Jul 2022 | INR | 1,555.9 | 1,555.9 | 1,482.55 | 1,504.8 | 1,504.8 | -5.25 (-0.35%) | 1,229 |
8 Jul 2022 | INR | 1,498.8 | 1,526 | 1,497.2 | 1,510.05 | 1,510.05 | +9.3 (+0.62%) | 3,620 |
7 Jul 2022 | INR | 1,479 | 1,515.55 | 1,447 | 1,500.75 | 1,500.75 | +34.8 (+2.37%) | 3,508 |
6 Jul 2022 | INR | 1,449 | 1,471.45 | 1,444.9 | 1,465.95 | 1,465.95 | +16.1 (+1.11%) | 1,821 |
5 Jul 2022 | INR | 1,444.5 | 1,456.5 | 1,422.3 | 1,449.85 | 1,449.85 | +6.5 (+0.45%) | 3,560 |
4 Jul 2022 | INR | 1,430 | 1,448.65 | 1,415.45 | 1,443.35 | 1,443.35 | +31.3 (+2.22%) | 4,895 |
1 Jul 2022 | INR | 1,401.6 | 1,417.6 | 1,396.55 | 1,412.05 | 1,412.05 | +2.8 (+0.20%) | 4,353 |
30 Jun 2022 | INR | 1,392 | 1,419.3 | 1,376.3 | 1,409.25 | 1,409.25 | +9.2 (+0.66%) | 8,846 |
29 Jun 2022 | INR | 1,352 | 1,404 | 1,344.7 | 1,400.05 | 1,400.05 | +39.9 (+2.93%) | 1,645 |
28 Jun 2022 | INR | 1,331 | 1,386 | 1,331 | 1,360.15 | 1,360.15 | +7.55 (+0.56%) | 5,689 |
27 Jun 2022 | INR | 1,365.25 | 1,375 | 1,328 | 1,352.6 | 1,352.6 | +4.2 (+0.31%) | 3,691 |
24 Jun 2022 | INR | 1,329.8 | 1,350 | 1,315.65 | 1,348.4 | 1,348.4 | +38.15 (+2.91%) | 1,458 |
23 Jun 2022 | INR | 1,270.05 | 1,326 | 1,262 | 1,310.25 | 1,310.25 | +39.85 (+3.14%) | 4,309 |
22 Jun 2022 | INR | 1,290.4 | 1,299 | 1,260.45 | 1,270.4 | 1,270.4 | -7.15 (-0.56%) | 1,950 |
21 Jun 2022 | INR | 1,240.35 | 1,282.45 | 1,240.35 | 1,277.55 | 1,277.55 | +38.1 (+3.07%) | 1,980 |
20 Jun 2022 | INR | 1,222.1 | 1,261 | 1,222.1 | 1,239.45 | 1,239.45 | -10.1 (-0.81%) | 2,371 |
17 Jun 2022 | INR | 1,211.3 | 1,275 | 1,211.3 | 1,249.55 | 1,249.55 | -18.8 (-1.48%) | 5,446 |