Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 1,380 | 1,454 | 1,374.05 | 1,445.2 | 1,445.2 | +62.4 (+4.51%) | 4,173 |
29 Jul 2022 | INR | 1,386 | 1,402.95 | 1,372.05 | 1,382.8 | 1,382.8 | +16.75 (+1.23%) | 640 |
28 Jul 2022 | INR | 1,367.45 | 1,374.35 | 1,359.05 | 1,366.05 | 1,366.05 | -6.05 (-0.44%) | 474 |
27 Jul 2022 | INR | 1,364.05 | 1,376.95 | 1,347.7 | 1,372.1 | 1,372.1 | -5.65 (-0.41%) | 969 |
26 Jul 2022 | INR | 1,427.7 | 1,427.7 | 1,357.85 | 1,377.75 | 1,377.75 | -22.25 (-1.59%) | 1,587 |
25 Jul 2022 | INR | 1,365 | 1,544 | 1,342.05 | 1,400 | 1,400 | +56.85 (+4.23%) | 5,897 |
22 Jul 2022 | INR | 1,347.35 | 1,360 | 1,315.55 | 1,343.15 | 1,343.15 | +16.45 (+1.24%) | 1,996 |
21 Jul 2022 | INR | 1,326 | 1,352.5 | 1,310.7 | 1,326.7 | 1,326.7 | -14.8 (-1.10%) | 1,378 |
20 Jul 2022 | INR | 1,349.35 | 1,354.95 | 1,308.1 | 1,341.5 | 1,341.5 | +5.55 (+0.42%) | 891 |
19 Jul 2022 | INR | 1,288.6 | 1,350 | 1,275 | 1,335.95 | 1,335.95 | +29.2 (+2.23%) | 1,202 |
18 Jul 2022 | INR | 1,301 | 1,324 | 1,285 | 1,306.75 | 1,306.75 | -4.3 (-0.33%) | 1,594 |
15 Jul 2022 | INR | 1,309 | 1,325.95 | 1,301.55 | 1,311.05 | 1,311.05 | +15.4 (+1.19%) | 348 |
14 Jul 2022 | INR | 1,317.65 | 1,318 | 1,288.05 | 1,295.65 | 1,295.65 | -7.35 (-0.56%) | 650 |
13 Jul 2022 | INR | 1,306.95 | 1,325.5 | 1,301.1 | 1,303 | 1,303 | +19.1 (+1.49%) | 679 |
12 Jul 2022 | INR | 1,310 | 1,316.05 | 1,277 | 1,283.9 | 1,283.9 | -25.6 (-1.95%) | 1,849 |
11 Jul 2022 | INR | 1,344 | 1,365.05 | 1,252.65 | 1,309.5 | 1,309.5 | -34.95 (-2.60%) | 2,769 |
8 Jul 2022 | INR | 1,358 | 1,358.15 | 1,337.15 | 1,344.45 | 1,344.45 | +11.15 (+0.84%) | 1,105 |
7 Jul 2022 | INR | 1,310.65 | 1,343 | 1,300 | 1,333.3 | 1,333.3 | +25.95 (+1.98%) | 1,429 |
6 Jul 2022 | INR | 1,319.85 | 1,330 | 1,277 | 1,307.35 | 1,307.35 | +6.6 (+0.51%) | 896 |
5 Jul 2022 | INR | 1,307.75 | 1,335.4 | 1,292.05 | 1,300.75 | 1,300.75 | -9.25 (-0.71%) | 1,223 |
4 Jul 2022 | INR | 1,302.75 | 1,318 | 1,302.75 | 1,310 | 1,310 | +6.85 (+0.53%) | 400 |
1 Jul 2022 | INR | 1,338.85 | 1,380.2 | 1,300 | 1,303.15 | 1,303.15 | -3.1 (-0.24%) | 885 |
30 Jun 2022 | INR | 1,270 | 1,540 | 1,270 | 1,306.25 | 1,306.25 | +15.15 (+1.17%) | 3,820 |
29 Jun 2022 | INR | 1,338 | 1,338 | 1,288.1 | 1,291.1 | 1,291.1 | -22.15 (-1.69%) | 1,247 |
28 Jun 2022 | INR | 1,299.4 | 1,322.95 | 1,291 | 1,313.25 | 1,313.25 | +7.4 (+0.57%) | 789 |
27 Jun 2022 | INR | 1,309 | 1,330 | 1,290 | 1,305.85 | 1,305.85 | +18.55 (+1.44%) | 1,920 |
24 Jun 2022 | INR | 1,268 | 1,297.2 | 1,245.65 | 1,287.3 | 1,287.3 | +44.8 (+3.61%) | 879 |
23 Jun 2022 | INR | 1,254.6 | 1,268.7 | 1,205 | 1,242.5 | 1,242.5 | -12.75 (-1.02%) | 1,872 |
22 Jun 2022 | INR | 1,288 | 1,288 | 1,251.05 | 1,255.25 | 1,255.25 | -7.9 (-0.63%) | 357 |
21 Jun 2022 | INR | 1,205.2 | 1,274.95 | 1,205.2 | 1,263.15 | 1,263.15 | +55.65 (+4.61%) | 588 |