Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 3,340.05 | 3,355 | 3,314.5 | 3,324.55 | 3,324.55 | -9.2 (-0.28%) | 1,080,000 |
29 Jul 2022 | INR | 3,285.4 | 3,354.35 | 3,275 | 3,333.75 | 3,333.75 | +61.35 (+1.87%) | 1,840,000 |
28 Jul 2022 | INR | 3,198 | 3,280 | 3,182 | 3,272.4 | 3,272.4 | +86.35 (+2.71%) | 1,330,000 |
27 Jul 2022 | INR | 3,118.95 | 3,193 | 3,096 | 3,186.05 | 3,186.05 | +77.55 (+2.49%) | 1,980,000 |
26 Jul 2022 | INR | 3,096 | 3,149.8 | 3,053 | 3,108.5 | 3,108.5 | +3.55 (+0.11%) | 2,880,000 |
25 Jul 2022 | INR | 3,069.5 | 3,117.2 | 3,051.65 | 3,104.95 | 3,104.95 | +37.55 (+1.22%) | 985,840 |
22 Jul 2022 | INR | 3,066.1 | 3,092.75 | 3,048 | 3,067.4 | 3,067.4 | +1.3 (+0.04%) | 1,270,000 |
21 Jul 2022 | INR | 2,981 | 3,084.95 | 2,981 | 3,066.1 | 3,066.1 | +59.65 (+1.98%) | 1,180,000 |
20 Jul 2022 | INR | 3,033 | 3,044.7 | 3,000 | 3,006.45 | 3,006.45 | -12.65 (-0.42%) | 867,440 |
19 Jul 2022 | INR | 2,983.45 | 3,023 | 2,978.15 | 3,019.1 | 3,019.1 | +1.25 (+0.04%) | 638,170 |
18 Jul 2022 | INR | 2,994.75 | 3,025 | 2,988.4 | 3,017.85 | 3,017.85 | +39.7 (+1.33%) | 823,390 |
15 Jul 2022 | INR | 2,949.95 | 2,985 | 2,940.45 | 2,978.15 | 2,978.15 | +39 (+1.33%) | 1,670,000 |
14 Jul 2022 | INR | 2,952.1 | 2,954.85 | 2,912.4 | 2,939.15 | 2,939.15 | -2.05 (-0.07%) | 882,480 |
13 Jul 2022 | INR | 2,949 | 2,968.95 | 2,926.05 | 2,941.2 | 2,941.2 | +48 (+1.66%) | 2,150,000 |
12 Jul 2022 | INR | 2,920 | 2,923.25 | 2,885.4 | 2,893.2 | 2,893.2 | -39.85 (-1.36%) | 1,120,000 |
11 Jul 2022 | INR | 2,874 | 2,940.55 | 2,851.35 | 2,933.05 | 2,933.05 | +53.25 (+1.85%) | 1,080,000 |
8 Jul 2022 | INR | 2,880 | 2,888 | 2,840.5 | 2,879.8 | 2,879.8 | -11.6 (-0.40%) | 1,270,000 |
7 Jul 2022 | INR | 2,901.4 | 2,932 | 2,876.8 | 2,891.4 | 2,891.4 | +30 (+1.05%) | 1,470,000 |
6 Jul 2022 | INR | 2,830.55 | 2,869 | 2,805.15 | 2,861.4 | 2,861.4 | +94.8 (+3.43%) | 2,090,000 |
5 Jul 2022 | INR | 2,785 | 2,812.3 | 2,760 | 2,766.6 | 2,766.6 | -23.7 (-0.85%) | 1,070,000 |
4 Jul 2022 | INR | 2,775.15 | 2,798 | 2,744.8 | 2,790.3 | 2,790.3 | +17.15 (+0.62%) | 653,150 |
1 Jul 2022 | INR | 2,704.9 | 2,780 | 2,685 | 2,773.15 | 2,773.15 | +77.95 (+2.89%) | 1,480,000 |
30 Jun 2022 | INR | 2,714.85 | 2,726.95 | 2,680 | 2,695.2 | 2,695.2 | -2.6 (-0.10%) | 1,290,000 |
29 Jun 2022 | INR | 2,706.5 | 2,719 | 2,678 | 2,697.8 | 2,697.8 | -28.7 (-1.05%) | 1,070,000 |
28 Jun 2022 | INR | 2,780 | 2,784.8 | 2,704.3 | 2,726.5 | 2,726.5 | -94.45 (-3.35%) | 1,840,000 |
27 Jun 2022 | INR | 2,779.9 | 2,827.65 | 2,765 | 2,820.95 | 2,820.95 | +60.05 (+2.18%) | 1,300,000 |
24 Jun 2022 | INR | 2,775 | 2,784.8 | 2,726 | 2,760.9 | 2,760.9 | +2.7 (+0.10%) | 2,220,000 |
23 Jun 2022 | INR | 2,674.95 | 2,767.95 | 2,674.95 | 2,758.2 | 2,758.2 | +91.85 (+3.44%) | 1,610,000 |
22 Jun 2022 | INR | 2,688 | 2,707.95 | 2,626.35 | 2,666.35 | 2,666.35 | -12 (-0.45%) | 1,870,000 |
21 Jun 2022 | INR | 2,674.95 | 2,710 | 2,640 | 2,678.35 | 2,678.35 | +17.65 (+0.66%) | 1,040,000 |