Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 3,170 | 3,190 | 3,136.7 | 3,160.75 | 3,160.75 | +16.7 (+0.53%) | 90,086 |
29 Jul 2022 | INR | 3,123 | 3,195 | 3,118.75 | 3,144.05 | 3,144.05 | +41.45 (+1.34%) | 83,924 |
28 Jul 2022 | INR | 3,077.05 | 3,108.65 | 3,066.05 | 3,102.6 | 3,102.6 | +52.15 (+1.71%) | 139,828 |
27 Jul 2022 | INR | 3,099 | 3,100 | 3,034.2 | 3,050.45 | 3,050.45 | -41.3 (-1.34%) | 145,075 |
26 Jul 2022 | INR | 3,225 | 3,243.45 | 3,080 | 3,091.75 | 3,091.75 | -136.7 (-4.23%) | 83,574 |
25 Jul 2022 | INR | 3,234.35 | 3,253.35 | 3,213.1 | 3,228.45 | 3,228.45 | -4.95 (-0.15%) | 60,053 |
22 Jul 2022 | INR | 3,214.9 | 3,244.6 | 3,187.7 | 3,233.4 | 3,233.4 | +35.3 (+1.10%) | 94,180 |
21 Jul 2022 | INR | 3,275 | 3,277.75 | 3,171.6 | 3,198.1 | 3,198.1 | -60.7 (-1.86%) | 133,142 |
20 Jul 2022 | INR | 3,275 | 3,276 | 3,233.7 | 3,258.8 | 3,258.8 | +22.8 (+0.70%) | 117,834 |
19 Jul 2022 | INR | 3,215 | 3,268.2 | 3,200 | 3,236 | 3,236 | +29.75 (+0.93%) | 88,982 |
18 Jul 2022 | INR | 3,138.65 | 3,213.45 | 3,130.1 | 3,206.25 | 3,206.25 | +87.2 (+2.80%) | 69,415 |
15 Jul 2022 | INR | 3,171.4 | 3,196.6 | 3,109.05 | 3,119.05 | 3,119.05 | -52.35 (-1.65%) | 41,657 |
14 Jul 2022 | INR | 3,208.65 | 3,214 | 3,150 | 3,171.4 | 3,171.4 | -29.35 (-0.92%) | 42,210 |
13 Jul 2022 | INR | 3,160 | 3,216.95 | 3,146.05 | 3,200.75 | 3,200.75 | +39.95 (+1.26%) | 47,687 |
12 Jul 2022 | INR | 3,199.8 | 3,249 | 3,153.35 | 3,160.8 | 3,160.8 | -51.45 (-1.60%) | 70,484 |
11 Jul 2022 | INR | 3,182.05 | 3,248.7 | 3,164.05 | 3,212.25 | 3,212.25 | +8.2 (+0.26%) | 53,375 |
8 Jul 2022 | INR | 3,135.05 | 3,220 | 3,135.05 | 3,204.05 | 3,204.05 | +69.3 (+2.21%) | 84,113 |
7 Jul 2022 | INR | 3,110 | 3,178 | 3,100.4 | 3,134.75 | 3,134.75 | +39.75 (+1.28%) | 50,719 |
6 Jul 2022 | INR | 3,052 | 3,110.55 | 3,042.8 | 3,095 | 3,095 | +43.55 (+1.43%) | 46,283 |
5 Jul 2022 | INR | 3,062.9 | 3,081.55 | 3,039.6 | 3,051.45 | 3,051.45 | +4.55 (+0.15%) | 58,897 |
4 Jul 2022 | INR | 3,075 | 3,075.25 | 3,021.55 | 3,046.9 | 3,046.9 | -12.25 (-0.40%) | 28,635 |
1 Jul 2022 | INR | 3,090.25 | 3,123.9 | 3,044.25 | 3,059.15 | 3,059.15 | -39.15 (-1.26%) | 61,691 |
30 Jun 2022 | INR | 3,135 | 3,152.15 | 3,083 | 3,098.3 | 3,098.3 | -37.55 (-1.20%) | 61,852 |
29 Jun 2022 | INR | 3,110 | 3,159.9 | 3,108 | 3,135.85 | 3,135.85 | +1.3 (+0.04%) | 77,347 |
28 Jun 2022 | INR | 3,139 | 3,151.95 | 3,111.05 | 3,134.55 | 3,134.55 | -22.55 (-0.71%) | 111,940 |
27 Jun 2022 | INR | 3,160 | 3,200.3 | 3,147.25 | 3,157.1 | 3,157.1 | +35.75 (+1.15%) | 88,214 |
24 Jun 2022 | INR | 3,140 | 3,147.7 | 3,098.75 | 3,121.35 | 3,121.35 | +22.8 (+0.74%) | 73,362 |
23 Jun 2022 | INR | 3,042.65 | 3,119 | 3,041.15 | 3,098.55 | 3,098.55 | +62.95 (+2.07%) | 47,978 |
22 Jun 2022 | INR | 3,075 | 3,106.3 | 3,028.35 | 3,035.6 | 3,035.6 | -66.5 (-2.14%) | 62,663 |
21 Jun 2022 | INR | 3,011 | 3,120 | 3,005.15 | 3,102.1 | 3,102.1 | +113 (+3.78%) | 56,267 |