| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2022 | INR | 1,615 | 1,635 | 1,525 | 1,566.6 | 1,566.6 | -32.8 (-2.05%) | 658,294 |
| 29 Jul 2022 | INR | 1,451 | 1,611.95 | 1,441.05 | 1,599.4 | 1,599.4 | +256.1 (+19.06%) | 1,594,658 |
| 28 Jul 2022 | INR | 1,370 | 1,379.45 | 1,335.25 | 1,343.3 | 1,343.3 | -9.05 (-0.67%) | 88,610 |
| 27 Jul 2022 | INR | 1,382.25 | 1,382.25 | 1,340.95 | 1,352.35 | 1,352.35 | -30.1 (-2.18%) | 52,012 |
| 26 Jul 2022 | INR | 1,425 | 1,425 | 1,370.25 | 1,382.45 | 1,382.45 | -46.55 (-3.26%) | 63,822 |
| 25 Jul 2022 | INR | 1,458 | 1,458 | 1,420 | 1,429 | 1,429 | -29.15 (-2.00%) | 44,604 |
| 22 Jul 2022 | INR | 1,459.5 | 1,465.1 | 1,440 | 1,458.15 | 1,458.15 | -16.7 (-1.13%) | 47,548 |
| 21 Jul 2022 | INR | 1,484 | 1,484.95 | 1,470 | 1,474.85 | 1,474.85 | -1.75 (-0.12%) | 38,146 |
| 20 Jul 2022 | INR | 1,454 | 1,495 | 1,445.45 | 1,476.6 | 1,476.6 | +37.6 (+2.61%) | 48,748 |
| 19 Jul 2022 | INR | 1,437.8 | 1,458 | 1,432.75 | 1,439 | 1,439 | +2.45 (+0.17%) | 29,696 |
| 18 Jul 2022 | INR | 1,448 | 1,467.35 | 1,430 | 1,436.55 | 1,436.55 | -1.45 (-0.10%) | 35,043 |
| 15 Jul 2022 | INR | 1,425 | 1,449.45 | 1,424.7 | 1,438 | 1,438 | +12.35 (+0.87%) | 15,377 |
| 14 Jul 2022 | INR | 1,460 | 1,463.9 | 1,411.25 | 1,425.65 | 1,425.65 | -29.1 (-2.00%) | 26,707 |
| 13 Jul 2022 | INR | 1,467.9 | 1,468.1 | 1,431 | 1,454.75 | 1,454.75 | -13.15 (-0.90%) | 29,558 |
| 12 Jul 2022 | INR | 1,486.45 | 1,489.35 | 1,450.5 | 1,467.9 | 1,467.9 | -1.55 (-0.11%) | 37,970 |
| 11 Jul 2022 | INR | 1,455 | 1,489.55 | 1,419.65 | 1,469.45 | 1,469.45 | +83.03 (+5.99%) | 139,541 |
| 11 Jul 2022 |
|
|||||||
| 8 Jul 2022 | INR | 4,269 | 4,269 | 4,120.05 | 4,159.26 | 1,386.42 | -2.04 (-0.05%) | 141,225 |
| 7 Jul 2022 | INR | 4,359.39 | 4,370.01 | 3,932.1 | 4,161.3 | 1,387.1 | -159.69 (-3.70%) | 120,696 |
| 6 Jul 2022 | INR | 4,332.3 | 4,350 | 4,295.25 | 4,320.99 | 1,440.33 | +10.29 (+0.24%) | 61,917 |
| 5 Jul 2022 | INR | 4,295.01 | 4,350 | 4,295.01 | 4,310.7 | 1,436.9 | +0.54 (+0.01%) | 107,136 |
| 4 Jul 2022 | INR | 4,394.94 | 4,425 | 4,299.99 | 4,310.16 | 1,436.72 | -18.63 (-0.43%) | 66,612 |
| 1 Jul 2022 | INR | 4,355.01 | 4,371.99 | 4,300.05 | 4,328.79 | 1,442.93 | -16.8 (-0.39%) | 44,211 |
| 30 Jun 2022 | INR | 4,250.19 | 4,365 | 4,250.19 | 4,345.59 | 1,448.53 | +90.39 (+2.12%) | 90,900 |
| 29 Jun 2022 | INR | 4,212.84 | 4,348.8 | 4,170.15 | 4,255.2 | 1,418.4 | +42.36 (+1.01%) | 82,911 |
| 28 Jun 2022 | INR | 4,152 | 4,229.94 | 4,140 | 4,212.84 | 1,404.28 | +67.5 (+1.63%) | 34,920 |
| 27 Jun 2022 | INR | 4,080.24 | 4,222.74 | 4,080.24 | 4,145.34 | 1,381.78 | +97.74 (+2.41%) | 59,595 |
| 24 Jun 2022 | INR | 4,049.4 | 4,056.81 | 4,013.25 | 4,047.6 | 1,349.2 | +57.06 (+1.43%) | 21,033 |
| 23 Jun 2022 | INR | 3,973.95 | 4,014.99 | 3,953.76 | 3,990.54 | 1,330.18 | +40.8 (+1.03%) | 28,485 |
| 22 Jun 2022 | INR | 3,944.79 | 3,979.89 | 3,902.01 | 3,949.74 | 1,316.58 | +6.3 (+0.16%) | 25,815 |
| 21 Jun 2022 | INR | 3,917.19 | 3,993.51 | 3,882.75 | 3,943.44 | 1,314.48 | +60.75 (+1.56%) | 41,058 |
