Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 1,780 | 1,796 | 1,761.16 | 1,788.34 | 1,788.34 | +18.24 (+1.03%) | 63,860 |
29 Jul 2022 | INR | 1,755 | 1,774.84 | 1,725.06 | 1,770.1 | 1,770.1 | +36.54 (+2.11%) | 108,746 |
28 Jul 2022 | INR | 1,741.76 | 1,744.6 | 1,703.2 | 1,733.56 | 1,733.56 | -4.38 (-0.25%) | 64,730 |
27 Jul 2022 | INR | 1,723.84 | 1,759.6 | 1,661.4 | 1,737.94 | 1,737.94 | +19.54 (+1.14%) | 185,644 |
26 Jul 2022 | INR | 1,696.7 | 1,740 | 1,686.16 | 1,718.4 | 1,718.4 | +21.7 (+1.28%) | 125,744 |
25 Jul 2022 | INR | 1,734.9 | 1,748 | 1,666.6 | 1,696.7 | 1,696.7 | -29.14 (-1.69%) | 74,880 |
22 Jul 2022 | INR | 1,687.7 | 1,738 | 1,659.26 | 1,725.84 | 1,725.84 | +48.14 (+2.87%) | 144,982 |
21 Jul 2022 | INR | 1,679.1 | 1,685.66 | 1,644.34 | 1,677.7 | 1,677.7 | +7.36 (+0.44%) | 71,864 |
20 Jul 2022 | INR | 1,660 | 1,678.94 | 1,655.1 | 1,670.34 | 1,670.34 | +13.78 (+0.83%) | 44,938 |
19 Jul 2022 | INR | 1,640 | 1,674 | 1,626 | 1,656.56 | 1,656.56 | +11.66 (+0.71%) | 87,232 |
18 Jul 2022 | INR | 1,650.56 | 1,659.2 | 1,630 | 1,644.9 | 1,644.9 | +7.7 (+0.47%) | 242,798 |
15 Jul 2022 | INR | 1,628.9 | 1,648.94 | 1,611.26 | 1,637.2 | 1,637.2 | +12.04 (+0.74%) | 56,392 |
14 Jul 2022 | INR | 1,627.7 | 1,630.8 | 1,614.94 | 1,625.16 | 1,625.16 | +5.56 (+0.34%) | 36,238 |
13 Jul 2022 | INR | 1,580 | 1,633 | 1,580 | 1,619.6 | 1,619.6 | +39.9 (+2.53%) | 127,954 |
12 Jul 2022 | INR | 1,597 | 1,597 | 1,560.1 | 1,579.7 | 1,579.7 | -13 (-0.82%) | 48,964 |
11 Jul 2022 | INR | 1,573.2 | 1,639.66 | 1,547 | 1,592.7 | 1,592.7 | +17.76 (+1.13%) | 75,972 |
8 Jul 2022 | INR | 1,593.5 | 1,600.5 | 1,573 | 1,574.94 | 1,574.94 | -17.56 (-1.10%) | 114,778 |
7 Jul 2022 | INR | 1,603.7 | 1,604.1 | 1,583.06 | 1,592.5 | 1,592.5 | -3.2 (-0.20%) | 33,950 |
6 Jul 2022 | INR | 1,598.3 | 1,613.4 | 1,583.34 | 1,595.7 | 1,595.7 | -4.2 (-0.26%) | 102,246 |
5 Jul 2022 | INR | 1,599.84 | 1,604.94 | 1,586 | 1,599.9 | 1,599.9 | +8.06 (+0.51%) | 47,094 |
4 Jul 2022 | INR | 1,580 | 1,597.26 | 1,563.06 | 1,591.84 | 1,591.84 | +24.84 (+1.59%) | 34,572 |
1 Jul 2022 | INR | 1,578 | 1,587 | 1,558.9 | 1,567 | 1,567 | -5.66 (-0.36%) | 30,934 |
30 Jun 2022 | INR | 1,538 | 1,589.6 | 1,538 | 1,572.66 | 1,572.66 | +16.22 (+1.04%) | 71,482 |
29 Jun 2022 | INR | 1,552 | 1,579.84 | 1,543.94 | 1,556.44 | 1,556.44 | -12.12 (-0.77%) | 544,440 |
28 Jun 2022 | INR | 1,571 | 1,596.06 | 1,528.44 | 1,568.56 | 1,568.56 | +1.56 (+0.10%) | 91,172 |
27 Jun 2022 | INR | 1,557.34 | 1,576.94 | 1,552.56 | 1,567 | 1,567 | +9.66 (+0.62%) | 24,802 |
24 Jun 2022 | INR | 1,525.5 | 1,560 | 1,522 | 1,557.34 | 1,557.34 | +31.84 (+2.09%) | 33,984 |
23 Jun 2022 | INR | 1,540.26 | 1,557.76 | 1,517.6 | 1,525.5 | 1,525.5 | -22.44 (-1.45%) | 65,038 |
22 Jun 2022 | INR | 1,500.1 | 1,559 | 1,493.2 | 1,547.94 | 1,547.94 | +35.84 (+2.37%) | 118,038 |
21 Jun 2022 | INR | 1,460 | 1,532.06 | 1,460 | 1,512.1 | 1,512.1 | +40.44 (+2.75%) | 65,212 |