Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | INR | 2,335.47 | 2,367.51 | 2,325.53 | 2,346.5 | 2,346.5 | +8.9 (+0.38%) | 6,420,000 |
1 Aug 2022 | INR | 2,287.03 | 2,349.31 | 2,276.55 | 2,337.6 | 2,337.6 | +59.37 (+2.61%) | 7,250,000 |
29 Jul 2022 | INR | 2,246.68 | 2,285.17 | 2,236.96 | 2,278.23 | 2,278.23 | +47.53 (+2.13%) | 6,980,000 |
28 Jul 2022 | INR | 2,211.54 | 2,240.55 | 2,197.93 | 2,230.7 | 2,230.7 | +34.41 (+1.57%) | 5,770,000 |
27 Jul 2022 | INR | 2,196.97 | 2,203.37 | 2,180.68 | 2,196.29 | 2,196.29 | -2.09 (-0.10%) | 3,990,000 |
26 Jul 2022 | INR | 2,198.02 | 2,218.72 | 2,189.17 | 2,198.38 | 2,198.38 | +1 (+0.05%) | 5,220,000 |
25 Jul 2022 | INR | 2,240.1 | 2,240.1 | 2,181.59 | 2,197.38 | 2,197.38 | -75.08 (-3.30%) | 10,670,000 |
22 Jul 2022 | INR | 2,269.65 | 2,284.45 | 2,265.11 | 2,272.46 | 2,272.46 | +15.25 (+0.68%) | 5,060,000 |
21 Jul 2022 | INR | 2,264.2 | 2,269.65 | 2,239.96 | 2,257.21 | 2,257.21 | -15.16 (-0.67%) | 7,630,000 |
20 Jul 2022 | INR | 2,305.96 | 2,308.23 | 2,257.16 | 2,272.37 | 2,272.37 | +59.83 (+2.70%) | 11,040,000 |
19 Jul 2022 | INR | 2,179.13 | 2,221.53 | 2,179.13 | 2,212.54 | 2,212.54 | +13.48 (+0.61%) | 7,590,000 |
18 Jul 2022 | INR | 2,197.93 | 2,201.56 | 2,171.87 | 2,199.06 | 2,199.06 | +18.56 (+0.85%) | 7,000,000 |
15 Jul 2022 | INR | 2,192.48 | 2,192.48 | 2,163.52 | 2,180.5 | 2,180.5 | +4.23 (+0.19%) | 4,430,000 |
14 Jul 2022 | INR | 2,167.97 | 2,209.68 | 2,157.94 | 2,176.27 | 2,176.27 | +17.79 (+0.82%) | 7,830,000 |
13 Jul 2022 | INR | 2,203.65 | 2,209.73 | 2,154.35 | 2,158.48 | 2,158.48 | -38.95 (-1.77%) | 6,560,000 |
12 Jul 2022 | INR | 2,182.49 | 2,214.9 | 2,182.49 | 2,197.43 | 2,197.43 | -3.13 (-0.14%) | 4,970,000 |
11 Jul 2022 | INR | 2,157.53 | 2,205.01 | 2,151.63 | 2,200.56 | 2,200.56 | +29.51 (+1.36%) | 6,390,000 |
8 Jul 2022 | INR | 2,195.2 | 2,195.2 | 2,163.02 | 2,171.05 | 2,171.05 | +2.99 (+0.14%) | 8,770,000 |
7 Jul 2022 | INR | 2,202.38 | 2,209.05 | 2,156.17 | 2,168.06 | 2,168.06 | -21.56 (-0.98%) | 10,750,000 |
6 Jul 2022 | INR | 2,197.11 | 2,216.95 | 2,167.97 | 2,189.62 | 2,189.62 | -19.43 (-0.88%) | 11,050,000 |
5 Jul 2022 | INR | 2,199.74 | 2,237.78 | 2,194.39 | 2,209.05 | 2,209.05 | +17.75 (+0.81%) | 8,140,000 |
4 Jul 2022 | INR | 2,159.75 | 2,216.99 | 2,148.09 | 2,191.3 | 2,191.3 | +4.54 (+0.21%) | 19,320,000 |
1 Jul 2022 | INR | 2,337.65 | 2,353.17 | 2,147.09 | 2,186.76 | 2,186.76 | -169.72 (-7.20%) | 37,840,000 |
30 Jun 2022 | INR | 2,342.28 | 2,374.87 | 2,329.57 | 2,356.48 | 2,356.48 | +14.07 (+0.60%) | 10,670,000 |
29 Jun 2022 | INR | 2,276.18 | 2,357.71 | 2,270.56 | 2,342.41 | 2,342.41 | +47.61 (+2.07%) | 8,860,000 |
28 Jun 2022 | INR | 2,253.4 | 2,300.47 | 2,253.4 | 2,294.8 | 2,294.8 | +31.83 (+1.41%) | 6,260,000 |
27 Jun 2022 | INR | 2,310.46 | 2,310.46 | 2,252.9 | 2,262.97 | 2,262.97 | -6.72 (-0.30%) | 7,140,000 |
24 Jun 2022 | INR | 2,251.49 | 2,279.63 | 2,240.6 | 2,269.69 | 2,269.69 | +31.86 (+1.42%) | 6,570,000 |
23 Jun 2022 | INR | 2,283.31 | 2,292.34 | 2,219.72 | 2,237.83 | 2,237.83 | -36.9 (-1.62%) | 8,970,000 |
22 Jun 2022 | INR | 2,322.39 | 2,322.58 | 2,270.56 | 2,274.73 | 2,274.73 | -71.27 (-3.04%) | 4,900,000 |