Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 2,955.05 | 3,216.45 | 2,931 | 3,188.05 | 3,188.05 | +258.3 (+8.82%) | 353,623 |
29 Jul 2022 | INR | 2,872 | 2,963.5 | 2,872 | 2,929.75 | 2,929.75 | +65.8 (+2.30%) | 65,367 |
28 Jul 2022 | INR | 2,813 | 2,878 | 2,810 | 2,863.95 | 2,863.95 | +65 (+2.32%) | 35,095 |
27 Jul 2022 | INR | 2,768 | 2,816.1 | 2,735.35 | 2,798.95 | 2,798.95 | +30.8 (+1.11%) | 32,205 |
26 Jul 2022 | INR | 2,849 | 2,874.95 | 2,755 | 2,768.15 | 2,768.15 | -75.35 (-2.65%) | 26,535 |
25 Jul 2022 | INR | 2,820 | 2,900.2 | 2,772.25 | 2,843.5 | 2,843.5 | +36 (+1.28%) | 57,755 |
22 Jul 2022 | INR | 2,825.2 | 2,869 | 2,772.2 | 2,807.5 | 2,807.5 | +5.8 (+0.21%) | 51,341 |
21 Jul 2022 | INR | 2,739.75 | 2,824 | 2,710 | 2,801.7 | 2,801.7 | +77.95 (+2.86%) | 30,546 |
20 Jul 2022 | INR | 2,715 | 2,778.65 | 2,700 | 2,723.75 | 2,723.75 | +39.15 (+1.46%) | 45,739 |
19 Jul 2022 | INR | 2,623 | 2,698 | 2,594.3 | 2,684.6 | 2,684.6 | +61.1 (+2.33%) | 55,898 |
18 Jul 2022 | INR | 2,627.8 | 2,643 | 2,612 | 2,623.5 | 2,623.5 | +12.5 (+0.48%) | 18,217 |
15 Jul 2022 | INR | 2,660 | 2,665.95 | 2,586.9 | 2,611 | 2,611 | -41.6 (-1.57%) | 18,640 |
14 Jul 2022 | INR | 2,656.1 | 2,662.5 | 2,615.5 | 2,652.6 | 2,652.6 | +9 (+0.34%) | 20,103 |
13 Jul 2022 | INR | 2,671 | 2,681.05 | 2,630.1 | 2,643.6 | 2,643.6 | -20.4 (-0.77%) | 25,708 |
12 Jul 2022 | INR | 2,641 | 2,705.2 | 2,607 | 2,664 | 2,664 | +23.75 (+0.90%) | 38,346 |
11 Jul 2022 | INR | 2,634 | 2,669.25 | 2,612 | 2,640.25 | 2,640.25 | +21.6 (+0.82%) | 23,367 |
8 Jul 2022 | INR | 2,637.3 | 2,662.35 | 2,606.05 | 2,618.65 | 2,618.65 | +6.45 (+0.25%) | 22,879 |
7 Jul 2022 | INR | 2,557.6 | 2,648.3 | 2,557.6 | 2,612.2 | 2,612.2 | +76.1 (+3.00%) | 57,028 |
6 Jul 2022 | INR | 2,536.4 | 2,555 | 2,520 | 2,536.1 | 2,536.1 | -0.3 (-0.01%) | 20,363 |
5 Jul 2022 | INR | 2,552.95 | 2,569 | 2,530 | 2,536.4 | 2,536.4 | +3.65 (+0.14%) | 16,295 |
4 Jul 2022 | INR | 2,565.75 | 2,598 | 2,525 | 2,532.75 | 2,532.75 | -11.05 (-0.43%) | 18,489 |
1 Jul 2022 | INR | 2,525 | 2,609.9 | 2,506.2 | 2,543.8 | 2,543.8 | +26.15 (+1.04%) | 26,377 |
30 Jun 2022 | INR | 2,555.9 | 2,584.15 | 2,515 | 2,517.65 | 2,517.65 | -26.5 (-1.04%) | 31,222 |
29 Jun 2022 | INR | 2,562 | 2,588.3 | 2,540 | 2,544.15 | 2,544.15 | -30.6 (-1.19%) | 28,334 |
28 Jun 2022 | INR | 2,629.45 | 2,629.45 | 2,565 | 2,574.75 | 2,574.75 | -40.3 (-1.54%) | 26,395 |
27 Jun 2022 | INR | 2,626.2 | 2,680.5 | 2,607.95 | 2,615.05 | 2,615.05 | +13.95 (+0.54%) | 19,443 |
24 Jun 2022 | INR | 2,630 | 2,649.25 | 2,595 | 2,601.1 | 2,601.1 | -7.45 (-0.29%) | 15,478 |
23 Jun 2022 | INR | 2,612 | 2,644.25 | 2,601 | 2,608.55 | 2,608.55 | -3.85 (-0.15%) | 10,412 |
22 Jun 2022 | INR | 2,635.85 | 2,659.95 | 2,600 | 2,612.4 | 2,612.4 | -9.95 (-0.38%) | 16,236 |
21 Jun 2022 | INR | 2,617 | 2,661.55 | 2,594.55 | 2,622.35 | 2,622.35 | +5.85 (+0.22%) | 23,709 |