Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 2,810 | 2,872.95 | 2,800 | 2,867.3 | 1,433.65 | +71.05 (+2.54%) | 420 |
27 Jul 2022 | INR | 2,850.45 | 2,856.05 | 2,767.2 | 2,796.25 | 1,398.125 | -40.75 (-1.44%) | 570 |
26 Jul 2022 | INR | 2,862.7 | 2,868.15 | 2,815.8 | 2,837 | 1,418.5 | -12.55 (-0.44%) | 406 |
25 Jul 2022 | INR | 2,816 | 2,882.5 | 2,804 | 2,849.55 | 1,424.775 | +11.2 (+0.39%) | 315 |
22 Jul 2022 | INR | 2,707.4 | 2,889 | 2,677.6 | 2,838.35 | 1,419.175 | +140.5 (+5.21%) | 3,317 |
21 Jul 2022 | INR | 2,688.35 | 2,704.6 | 2,665 | 2,697.85 | 1,348.925 | +17.6 (+0.66%) | 324 |
20 Jul 2022 | INR | 2,729.95 | 2,732.75 | 2,675 | 2,680.25 | 1,340.125 | -6.65 (-0.25%) | 182 |
19 Jul 2022 | INR | 2,671.8 | 2,702.35 | 2,660 | 2,686.9 | 1,343.45 | +14.35 (+0.54%) | 203 |
18 Jul 2022 | INR | 2,692.9 | 2,692.9 | 2,640.45 | 2,672.55 | 1,336.275 | +35.7 (+1.35%) | 94 |
15 Jul 2022 | INR | 2,632.85 | 2,653.5 | 2,602.35 | 2,636.85 | 1,318.425 | +12.1 (+0.46%) | 68 |
14 Jul 2022 | INR | 2,620 | 2,642.3 | 2,585 | 2,624.75 | 1,312.375 | +1.2 (+0.05%) | 242 |
13 Jul 2022 | INR | 2,621.75 | 2,644.8 | 2,575 | 2,623.55 | 1,311.775 | +20.55 (+0.79%) | 417 |
12 Jul 2022 | INR | 2,655 | 2,660.6 | 2,584.4 | 2,603 | 1,301.5 | -19.2 (-0.73%) | 834 |
11 Jul 2022 | INR | 2,630 | 2,642.65 | 2,602.75 | 2,622.2 | 1,311.1 | -11.5 (-0.44%) | 442 |
8 Jul 2022 | INR | 2,689.6 | 2,692.65 | 2,615 | 2,633.7 | 1,316.85 | -14.45 (-0.55%) | 182 |
7 Jul 2022 | INR | 2,672.35 | 2,681.2 | 2,628.8 | 2,648.15 | 1,324.075 | -24 (-0.90%) | 365 |
6 Jul 2022 | INR | 2,675.2 | 2,678.45 | 2,659.25 | 2,672.15 | 1,336.075 | +15.75 (+0.59%) | 209 |
5 Jul 2022 | INR | 2,643.9 | 2,672.65 | 2,633.55 | 2,656.4 | 1,328.2 | +22.1 (+0.84%) | 92 |
4 Jul 2022 | INR | 2,659.9 | 2,661.05 | 2,622.05 | 2,634.3 | 1,317.15 | -22.7 (-0.85%) | 114 |
1 Jul 2022 | INR | 2,641.6 | 2,660 | 2,613.45 | 2,657 | 1,328.5 | +3.15 (+0.12%) | 64 |
30 Jun 2022 | INR | 2,656.55 | 2,677.35 | 2,615.35 | 2,653.85 | 1,326.925 | +9.25 (+0.35%) | 342 |
29 Jun 2022 | INR | 2,648.85 | 2,654.4 | 2,630.4 | 2,644.6 | 1,322.3 | -30.35 (-1.13%) | 618 |
28 Jun 2022 | INR | 2,888 | 2,888 | 2,644.2 | 2,674.95 | 1,337.475 | -12.35 (-0.46%) | 1,038 |
27 Jun 2022 | INR | 2,690 | 2,750 | 2,643.65 | 2,687.3 | 1,343.65 | +4.6 (+0.17%) | 751 |
24 Jun 2022 | INR | 2,665.65 | 2,699 | 2,657 | 2,682.7 | 1,341.35 | +51.3 (+1.95%) | 1,347 |
23 Jun 2022 | INR | 2,580 | 2,690.95 | 2,570.2 | 2,631.4 | 1,315.7 | +58.15 (+2.26%) | 460 |
22 Jun 2022 | INR | 2,547.95 | 2,599 | 2,547.95 | 2,573.25 | 1,286.625 | +1.2 (+0.05%) | 468 |
21 Jun 2022 | INR | 2,583.95 | 2,593.2 | 2,553.6 | 2,572.05 | 1,286.025 | -21.6 (-0.83%) | 286 |
20 Jun 2022 | INR | 2,620 | 2,637.75 | 2,551 | 2,593.65 | 1,296.825 | -42.2 (-1.60%) | 1,043 |
17 Jun 2022 | INR | 2,738.25 | 2,738.25 | 2,588 | 2,635.85 | 1,317.925 | -102.4 (-3.74%) | 1,308 |