Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 3,715.85 | 3,715.85 | 3,550.15 | 3,578.6 | 3,578.6 | -120.5 (-3.26%) | 21,970 |
27 Jul 2022 | INR | 3,685.75 | 3,735.65 | 3,620.15 | 3,699.1 | 3,699.1 | +13.35 (+0.36%) | 7,486 |
26 Jul 2022 | INR | 3,769.95 | 3,810 | 3,675 | 3,685.75 | 3,685.75 | -78.9 (-2.10%) | 11,807 |
25 Jul 2022 | INR | 3,850 | 3,850.1 | 3,756 | 3,764.65 | 3,764.65 | -90.6 (-2.35%) | 4,786 |
22 Jul 2022 | INR | 3,965 | 4,005.65 | 3,835 | 3,855.25 | 3,855.25 | -92.25 (-2.34%) | 7,164 |
21 Jul 2022 | INR | 3,940 | 4,018.05 | 3,892.6 | 3,947.5 | 3,947.5 | +11.7 (+0.30%) | 25,879 |
20 Jul 2022 | INR | 3,825 | 3,955 | 3,825 | 3,935.8 | 3,935.8 | +123.75 (+3.25%) | 13,040 |
19 Jul 2022 | INR | 3,830 | 3,848.95 | 3,792.05 | 3,812.05 | 3,812.05 | +0.2 (+0.01%) | 5,522 |
18 Jul 2022 | INR | 3,797 | 3,849.6 | 3,772.6 | 3,811.85 | 3,811.85 | +71.1 (+1.90%) | 5,437 |
15 Jul 2022 | INR | 3,703 | 3,754.55 | 3,703 | 3,740.75 | 3,740.75 | +40.5 (+1.09%) | 6,131 |
14 Jul 2022 | INR | 3,823.2 | 3,847.05 | 3,690 | 3,700.25 | 3,700.25 | -124.35 (-3.25%) | 8,234 |
13 Jul 2022 | INR | 3,875 | 3,912.75 | 3,810.75 | 3,824.6 | 3,824.6 | -45.65 (-1.18%) | 6,688 |
12 Jul 2022 | INR | 3,759.8 | 3,919.25 | 3,721.6 | 3,870.25 | 3,870.25 | +127.75 (+3.41%) | 29,904 |
11 Jul 2022 | INR | 3,630 | 3,750 | 3,629.95 | 3,742.5 | 3,742.5 | +86.35 (+2.36%) | 4,983 |
8 Jul 2022 | INR | 3,727.2 | 3,737 | 3,620 | 3,656.15 | 3,656.15 | -50 (-1.35%) | 13,738 |
7 Jul 2022 | INR | 3,675 | 3,726.25 | 3,652 | 3,706.15 | 3,706.15 | +38.4 (+1.05%) | 5,027 |
6 Jul 2022 | INR | 3,531.05 | 3,678.55 | 3,520.8 | 3,667.75 | 3,667.75 | +146.95 (+4.17%) | 5,824 |
5 Jul 2022 | INR | 3,561 | 3,630.9 | 3,510.2 | 3,520.8 | 3,520.8 | -70.2 (-1.95%) | 11,534 |
4 Jul 2022 | INR | 3,590 | 3,608.35 | 3,549.6 | 3,591 | 3,591 | -2.55 (-0.07%) | 2,892 |
1 Jul 2022 | INR | 3,562.75 | 3,606.4 | 3,520 | 3,593.55 | 3,593.55 | +21.6 (+0.60%) | 3,572 |
30 Jun 2022 | INR | 3,681.6 | 3,688 | 3,552.95 | 3,571.95 | 3,571.95 | -69 (-1.90%) | 4,967 |
29 Jun 2022 | INR | 3,640 | 3,721.35 | 3,566.95 | 3,640.95 | 3,640.95 | -26.15 (-0.71%) | 19,772 |
28 Jun 2022 | INR | 3,640 | 3,693.35 | 3,592.45 | 3,667.1 | 3,667.1 | +33.35 (+0.92%) | 6,501 |
27 Jun 2022 | INR | 3,570 | 3,658.7 | 3,570 | 3,633.75 | 3,633.75 | +105.9 (+3.00%) | 13,918 |
24 Jun 2022 | INR | 3,435 | 3,548.45 | 3,427.85 | 3,527.85 | 3,527.85 | +135.2 (+3.99%) | 16,078 |
23 Jun 2022 | INR | 3,352 | 3,433 | 3,336.2 | 3,392.65 | 3,392.65 | +28.1 (+0.84%) | 4,744 |
22 Jun 2022 | INR | 3,420 | 3,420 | 3,250.1 | 3,364.55 | 3,364.55 | -96.15 (-2.78%) | 14,969 |
21 Jun 2022 | INR | 3,401 | 3,478.45 | 3,326.7 | 3,460.7 | 3,460.7 | +125.5 (+3.76%) | 14,521 |
20 Jun 2022 | INR | 3,380 | 3,394 | 3,260.95 | 3,335.2 | 3,335.2 | -28.25 (-0.84%) | 26,581 |
17 Jun 2022 | INR | 3,344.9 | 3,399 | 3,279.6 | 3,363.45 | 3,363.45 | +15.65 (+0.47%) | 11,114 |