Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2022 | INR | 1,950 | 1,967.6 | 1,925.25 | 1,939.85 | 1,939.85 | +25.35 (+1.32%) | 1,484,289 |
21 Jul 2022 | INR | 1,896.45 | 1,978.75 | 1,886.05 | 1,914.5 | 1,914.5 | +29.95 (+1.59%) | 1,565,872 |
20 Jul 2022 | INR | 1,911 | 1,914.3 | 1,876.05 | 1,884.55 | 1,884.55 | -9.3 (-0.49%) | 211,634 |
19 Jul 2022 | INR | 1,900.25 | 1,924.55 | 1,888.25 | 1,893.85 | 1,893.85 | -13.9 (-0.73%) | 398,710 |
18 Jul 2022 | INR | 1,923 | 1,944.7 | 1,902 | 1,907.75 | 1,907.75 | -14.65 (-0.76%) | 259,119 |
15 Jul 2022 | INR | 1,904 | 1,933.95 | 1,904 | 1,922.4 | 1,922.4 | +19.1 (+1.00%) | 392,095 |
14 Jul 2022 | INR | 1,901.4 | 1,926 | 1,888 | 1,903.3 | 1,903.3 | +4.15 (+0.22%) | 522,868 |
13 Jul 2022 | INR | 1,900 | 1,914 | 1,886.75 | 1,899.15 | 1,899.15 | +10.7 (+0.57%) | 639,049 |
12 Jul 2022 | INR | 1,914.1 | 1,914.9 | 1,872.45 | 1,888.45 | 1,888.45 | -25.65 (-1.34%) | 377,561 |
11 Jul 2022 | INR | 1,895 | 1,938.85 | 1,886 | 1,914.1 | 1,914.1 | +15.75 (+0.83%) | 440,870 |
8 Jul 2022 | INR | 1,899 | 1,914 | 1,881.6 | 1,898.35 | 1,898.35 | +12.65 (+0.67%) | 472,220 |
7 Jul 2022 | INR | 1,887 | 1,899 | 1,862.7 | 1,885.7 | 1,885.7 | +11.65 (+0.62%) | 366,427 |
6 Jul 2022 | INR | 1,884.95 | 1,887 | 1,860.8 | 1,874.05 | 1,874.05 | -7.4 (-0.39%) | 306,565 |
5 Jul 2022 | INR | 1,903 | 1,922.8 | 1,868.1 | 1,881.45 | 1,881.45 | -9.55 (-0.51%) | 323,320 |
4 Jul 2022 | INR | 1,885 | 1,919.25 | 1,876.05 | 1,891 | 1,891 | +2.5 (+0.13%) | 340,815 |
1 Jul 2022 | INR | 1,860.85 | 1,895 | 1,828.9 | 1,888.5 | 1,888.5 | +27.65 (+1.49%) | 358,082 |
30 Jun 2022 | INR | 1,851 | 1,902.85 | 1,845.05 | 1,860.85 | 1,860.85 | +21.05 (+1.14%) | 919,550 |
29 Jun 2022 | INR | 1,839.95 | 1,851 | 1,824.35 | 1,839.8 | 1,839.8 | -6.4 (-0.35%) | 294,707 |
28 Jun 2022 | INR | 1,824 | 1,854.8 | 1,815.2 | 1,846.2 | 1,846.2 | +12.7 (+0.69%) | 395,163 |
27 Jun 2022 | INR | 1,868.75 | 1,878.35 | 1,830 | 1,833.5 | 1,833.5 | -11.6 (-0.63%) | 448,359 |
24 Jun 2022 | INR | 1,840 | 1,850 | 1,827.5 | 1,845.1 | 1,845.1 | +25.85 (+1.42%) | 256,119 |
23 Jun 2022 | INR | 1,795 | 1,829.45 | 1,795 | 1,819.25 | 1,819.25 | +24.95 (+1.39%) | 513,836 |
22 Jun 2022 | INR | 1,787.25 | 1,819 | 1,776.7 | 1,794.3 | 1,794.3 | +11.95 (+0.67%) | 1,166,121 |
21 Jun 2022 | INR | 1,706.8 | 1,787.85 | 1,702.8 | 1,782.35 | 1,782.35 | +92.75 (+5.49%) | 398,756 |
20 Jun 2022 | INR | 1,695.7 | 1,706.05 | 1,666.05 | 1,689.6 | 1,689.6 | -6.1 (-0.36%) | 400,488 |
17 Jun 2022 | INR | 1,739 | 1,739 | 1,678 | 1,695.7 | 1,695.7 | -35.1 (-2.03%) | 405,327 |
16 Jun 2022 | INR | 1,773 | 1,815.95 | 1,725.75 | 1,730.8 | 1,730.8 | -33.5 (-1.90%) | 528,612 |
15 Jun 2022 | INR | 1,767 | 1,777 | 1,742.1 | 1,764.3 | 1,764.3 | +2.15 (+0.12%) | 160,999 |
14 Jun 2022 | INR | 1,712 | 1,773.35 | 1,712 | 1,762.15 | 1,762.15 | +37.75 (+2.19%) | 283,095 |
13 Jun 2022 | INR | 1,726 | 1,753.35 | 1,716.35 | 1,724.4 | 1,724.4 | -47.2 (-2.66%) | 460,689 |