Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 1,148 | 1,151.4 | 1,135.7 | 1,149.2 | 1,149.2 | +10.85 (+0.95%) | 80,325 |
27 Jul 2022 | INR | 1,134.1 | 1,145.85 | 1,127.2 | 1,138.35 | 1,138.35 | +2.35 (+0.21%) | 73,574 |
26 Jul 2022 | INR | 1,135.45 | 1,145.9 | 1,125.3 | 1,136 | 1,136 | +0.55 (+0.05%) | 56,434 |
25 Jul 2022 | INR | 1,187.9 | 1,187.9 | 1,131.4 | 1,135.45 | 1,135.45 | -44.9 (-3.80%) | 151,490 |
22 Jul 2022 | INR | 1,177.5 | 1,185.8 | 1,170 | 1,180.35 | 1,180.35 | +4.85 (+0.41%) | 98,708 |
21 Jul 2022 | INR | 1,171 | 1,179.4 | 1,165.3 | 1,175.5 | 1,175.5 | +10.8 (+0.93%) | 52,361 |
20 Jul 2022 | INR | 1,190.3 | 1,192.55 | 1,162 | 1,164.7 | 1,164.7 | -21.5 (-1.81%) | 85,292 |
19 Jul 2022 | INR | 1,160 | 1,189.5 | 1,160 | 1,186.2 | 1,186.2 | +23.15 (+1.99%) | 76,497 |
18 Jul 2022 | INR | 1,178.9 | 1,178.9 | 1,159.55 | 1,163.05 | 1,163.05 | -10.05 (-0.86%) | 1,269,494 |
15 Jul 2022 | INR | 1,145 | 1,175.9 | 1,140.45 | 1,173.1 | 1,173.1 | +30.95 (+2.71%) | 85,933 |
14 Jul 2022 | INR | 1,135.2 | 1,151 | 1,132.35 | 1,142.15 | 1,142.15 | +1.25 (+0.11%) | 59,045 |
13 Jul 2022 | INR | 1,154 | 1,156.75 | 1,138.4 | 1,140.9 | 1,140.9 | -5.05 (-0.44%) | 43,354 |
12 Jul 2022 | INR | 1,165 | 1,165 | 1,142.5 | 1,145.95 | 1,145.95 | -19.1 (-1.64%) | 69,772 |
11 Jul 2022 | INR | 1,133.85 | 1,167.7 | 1,123.3 | 1,165.05 | 1,165.05 | +32.4 (+2.86%) | 101,370 |
8 Jul 2022 | INR | 1,180.25 | 1,191.9 | 1,127 | 1,132.65 | 1,132.65 | -0.7 (-0.06%) | 398,474 |
7 Jul 2022 | INR | 1,120 | 1,138.8 | 1,113.2 | 1,133.35 | 1,133.35 | +28.4 (+2.57%) | 147,703 |
6 Jul 2022 | INR | 1,078.5 | 1,111.9 | 1,078.5 | 1,104.95 | 1,104.95 | +22.55 (+2.08%) | 144,284 |
5 Jul 2022 | INR | 1,098.1 | 1,101.45 | 1,078 | 1,082.4 | 1,082.4 | -8.7 (-0.80%) | 74,837 |
4 Jul 2022 | INR | 1,107.8 | 1,107.8 | 1,079.7 | 1,091.1 | 1,091.1 | -17.3 (-1.56%) | 121,463 |
1 Jul 2022 | INR | 1,090.1 | 1,112.2 | 1,064.75 | 1,108.4 | 1,108.4 | +13.35 (+1.22%) | 117,833 |
30 Jun 2022 | INR | 1,113.9 | 1,117 | 1,088.6 | 1,095.05 | 1,095.05 | -15.95 (-1.44%) | 134,342 |
29 Jun 2022 | INR | 1,109.9 | 1,115.6 | 1,091 | 1,111 | 1,111 | -1.15 (-0.10%) | 124,554 |
28 Jun 2022 | INR | 1,084 | 1,121 | 1,079.7 | 1,112.15 | 1,112.15 | +30.1 (+2.78%) | 236,916 |
27 Jun 2022 | INR | 1,090 | 1,094.9 | 1,072.1 | 1,082.05 | 1,082.05 | +10 (+0.93%) | 170,861 |
24 Jun 2022 | INR | 1,039.9 | 1,074.45 | 1,031.75 | 1,072.05 | 1,072.05 | +44 (+4.28%) | 230,027 |
23 Jun 2022 | INR | 986 | 1,031.5 | 986 | 1,028.05 | 1,028.05 | +43.4 (+4.41%) | 249,084 |
22 Jun 2022 | INR | 997.4 | 1,003.8 | 972.9 | 984.65 | 984.65 | -13.4 (-1.34%) | 69,581 |
21 Jun 2022 | INR | 982.5 | 1,004 | 982.5 | 998.05 | 998.05 | +15.55 (+1.58%) | 48,181 |
20 Jun 2022 | INR | 995.85 | 1,009.5 | 979.1 | 982.5 | 982.5 | -15.35 (-1.54%) | 66,669 |
17 Jun 2022 | INR | 1,000 | 1,007.6 | 983.3 | 997.85 | 997.85 | -7.3 (-0.73%) | 63,397 |