Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 4,029 | 4,167.2 | 3,998.85 | 4,147.25 | 4,147.25 | +149.1 (+3.73%) | 26,983 |
27 Jul 2022 | INR | 3,931 | 4,009.95 | 3,920 | 3,998.15 | 3,998.15 | +65.6 (+1.67%) | 23,200 |
26 Jul 2022 | INR | 4,040 | 4,040 | 3,906.8 | 3,932.55 | 3,932.55 | -108.4 (-2.68%) | 23,672 |
25 Jul 2022 | INR | 3,979 | 4,050 | 3,936.55 | 4,040.95 | 4,040.95 | +79.2 (+2.00%) | 21,215 |
22 Jul 2022 | INR | 4,064 | 4,070.35 | 3,953.05 | 3,961.75 | 3,961.75 | -72.5 (-1.80%) | 21,250 |
21 Jul 2022 | INR | 3,940 | 4,055 | 3,923.5 | 4,034.25 | 4,034.25 | +121.7 (+3.11%) | 21,344 |
20 Jul 2022 | INR | 3,974.95 | 3,974.95 | 3,901.05 | 3,912.55 | 3,912.55 | -17.5 (-0.45%) | 9,985 |
19 Jul 2022 | INR | 3,929 | 3,941 | 3,912.15 | 3,930.05 | 3,930.05 | -13.45 (-0.34%) | 6,414 |
18 Jul 2022 | INR | 3,950 | 3,967 | 3,922.8 | 3,943.5 | 3,943.5 | +17.05 (+0.43%) | 202,516 |
15 Jul 2022 | INR | 3,925 | 3,939.95 | 3,890 | 3,926.45 | 3,926.45 | +3.05 (+0.08%) | 6,891 |
14 Jul 2022 | INR | 3,905 | 3,942.95 | 3,883.15 | 3,923.4 | 3,923.4 | +42.3 (+1.09%) | 12,096 |
13 Jul 2022 | INR | 3,895 | 3,942 | 3,870 | 3,881.1 | 3,881.1 | -1 (-0.03%) | 32,185 |
12 Jul 2022 | INR | 3,986.15 | 3,986.15 | 3,854.85 | 3,882.1 | 3,882.1 | -104.05 (-2.61%) | 23,742 |
11 Jul 2022 | INR | 4,023 | 4,091.9 | 3,890 | 3,986.15 | 3,986.15 | +44.1 (+1.12%) | 157,042 |
8 Jul 2022 | INR | 3,890.4 | 3,974 | 3,852 | 3,942.05 | 3,942.05 | +92.4 (+2.40%) | 22,821 |
7 Jul 2022 | INR | 3,868.15 | 3,930 | 3,830.05 | 3,849.65 | 3,849.65 | +48.2 (+1.27%) | 45,074 |
6 Jul 2022 | INR | 3,645 | 3,830.1 | 3,645 | 3,801.45 | 3,801.45 | +162.5 (+4.47%) | 28,153 |
5 Jul 2022 | INR | 3,520 | 3,650 | 3,518 | 3,638.95 | 3,638.95 | +143.35 (+4.10%) | 63,440 |
4 Jul 2022 | INR | 3,538 | 3,554.7 | 3,460.65 | 3,495.6 | 3,495.6 | +108.75 (+3.21%) | 26,640 |
1 Jul 2022 | INR | 3,396.3 | 3,403.75 | 3,332.7 | 3,386.85 | 3,386.85 | -9.45 (-0.28%) | 10,837 |
30 Jun 2022 | INR | 3,470 | 3,473.8 | 3,370 | 3,396.3 | 3,396.3 | -47.65 (-1.38%) | 7,967 |
29 Jun 2022 | INR | 3,459 | 3,525.4 | 3,427 | 3,443.95 | 3,443.95 | -35.15 (-1.01%) | 11,026 |
28 Jun 2022 | INR | 3,413.9 | 3,495 | 3,374.85 | 3,479.1 | 3,479.1 | +72.45 (+2.13%) | 13,975 |
27 Jun 2022 | INR | 3,460 | 3,460 | 3,399 | 3,406.65 | 3,406.65 | -4.5 (-0.13%) | 8,699 |
24 Jun 2022 | INR | 3,489.9 | 3,489.9 | 3,392 | 3,411.15 | 3,411.15 | -27.75 (-0.81%) | 15,181 |
23 Jun 2022 | INR | 3,470 | 3,503.05 | 3,390.35 | 3,438.9 | 3,438.9 | -51.05 (-1.46%) | 33,395 |
22 Jun 2022 | INR | 3,520 | 3,520.1 | 3,468 | 3,489.95 | 3,489.95 | -26.4 (-0.75%) | 6,421 |
21 Jun 2022 | INR | 3,513.9 | 3,545.1 | 3,451 | 3,516.35 | 3,516.35 | +38.85 (+1.12%) | 14,872 |
20 Jun 2022 | INR | 3,499 | 3,544.65 | 3,458.25 | 3,477.5 | 3,477.5 | +17.15 (+0.50%) | 12,181 |
17 Jun 2022 | INR | 3,684 | 3,684 | 3,414.75 | 3,460.35 | 3,460.35 | -218.4 (-5.94%) | 30,838 |