Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | INR | 4,100 | 4,140 | 4,041.1 | 4,090.55 | 4,090.55 | -109.45 (-2.61%) | 52 |
27 Jul 2022 | INR | 4,269 | 4,300 | 3,981 | 4,200 | 4,200 | +10 (+0.24%) | 73 |
26 Jul 2022 | INR | 4,190 | 4,190 | 4,190 | 4,190 | 4,190 | +40 (+0.96%) | 1 |
25 Jul 2022 | INR | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | 0.0 (0.0%) | 2 |
22 Jul 2022 | INR | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | +153.1 (+3.83%) | 1 |
21 Jul 2022 | INR | 3,996.9 | 3,996.9 | 3,996.9 | 3,996.9 | 3,996.9 | 0.0 (0.0%) | 0 |
20 Jul 2022 | INR | 4,209 | 4,209 | 3,996 | 3,996.9 | 3,996.9 | -208.5 (-4.96%) | 21 |
19 Jul 2022 | INR | 3,960 | 4,210 | 3,960 | 4,205.4 | 4,205.4 | +40.6 (+0.97%) | 35 |
18 Jul 2022 | INR | 3,801.1 | 4,187.9 | 3,801.1 | 4,164.8 | 4,164.8 | +165.8 (+4.15%) | 7 |
15 Jul 2022 | INR | 4,111 | 4,111 | 3,999 | 3,999 | 3,999 | -103 (-2.51%) | 80 |
14 Jul 2022 | INR | 4,109 | 4,290 | 4,102 | 4,102 | 4,102 | -193 (-4.49%) | 11 |
13 Jul 2022 | INR | 4,200 | 4,300 | 4,133 | 4,295 | 4,295 | -55 (-1.26%) | 21 |
12 Jul 2022 | INR | 4,251 | 4,449 | 4,251 | 4,350 | 4,350 | -124 (-2.77%) | 16 |
11 Jul 2022 | INR | 4,489 | 4,490.9 | 4,171 | 4,474 | 4,474 | +102.2 (+2.34%) | 70 |
8 Jul 2022 | INR | 4,170 | 4,500 | 4,170 | 4,371.8 | 4,371.8 | -7.1 (-0.16%) | 58 |
7 Jul 2022 | INR | 4,001 | 4,379.75 | 4,000 | 4,378.9 | 4,378.9 | +207.7 (+4.98%) | 141 |
6 Jul 2022 | INR | 3,950 | 4,350 | 3,950 | 4,171.2 | 4,171.2 | +21.2 (+0.51%) | 31 |
5 Jul 2022 | INR | 4,145 | 4,150 | 4,145 | 4,150 | 4,150 | +171.45 (+4.31%) | 6 |
4 Jul 2022 | INR | 3,825 | 3,989.95 | 3,825 | 3,978.55 | 3,978.55 | +178.55 (+4.70%) | 33 |
1 Jul 2022 | INR | 3,800.05 | 3,800.05 | 3,800 | 3,800 | 3,800 | -172.25 (-4.34%) | 5 |
30 Jun 2022 | INR | 3,875 | 4,068.85 | 3,682.15 | 3,972.25 | 3,972.25 | +97.15 (+2.51%) | 17 |
29 Jun 2022 | INR | 3,995 | 4,194.45 | 3,875.1 | 3,875.1 | 3,875.1 | -119.9 (-3.00%) | 9 |
28 Jun 2022 | INR | 3,805 | 3,995 | 3,805 | 3,995 | 3,995 | +189.45 (+4.98%) | 7 |
27 Jun 2022 | INR | 3,810 | 3,810 | 3,801.05 | 3,805.55 | 3,805.55 | -57.15 (-1.48%) | 2 |
24 Jun 2022 | INR | 4,050 | 4,050 | 3,862.7 | 3,862.7 | 3,862.7 | -203.3 (-5%) | 3 |
23 Jun 2022 | INR | 4,000 | 4,067 | 3,865 | 4,066 | 4,066 | -2 (-0.05%) | 9 |
22 Jun 2022 | INR | 3,999 | 4,075 | 3,999 | 4,068 | 4,068 | +183.15 (+4.71%) | 8 |
21 Jun 2022 | INR | 3,885 | 3,885 | 3,516.15 | 3,884.85 | 3,884.85 | +184.85 (+5.00%) | 12 |
20 Jun 2022 | INR | 3,614 | 3,700 | 3,614 | 3,700 | 3,700 | +86 (+2.38%) | 23 |
17 Jun 2022 | INR | 3,631 | 3,990 | 3,610 | 3,614 | 3,614 | -186 (-4.89%) | 66 |