Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 228.85 | 233.65 | 217.15 | 220.3 | 220.3 | -4.15 (-1.85%) | 4,593 |
29 Jul 2022 | INR | 220.1 | 229.7 | 212.35 | 224.45 | 224.45 | +5.55 (+2.54%) | 4,078 |
28 Jul 2022 | INR | 235 | 235 | 216 | 218.9 | 218.9 | -3.65 (-1.64%) | 6,411 |
27 Jul 2022 | INR | 216.4 | 235.5 | 215.1 | 222.55 | 222.55 | +10.8 (+5.10%) | 4,049 |
26 Jul 2022 | INR | 215.1 | 219.75 | 208.05 | 211.75 | 211.75 | -5.15 (-2.37%) | 2,432 |
25 Jul 2022 | INR | 220 | 220 | 216.05 | 216.9 | 216.9 | -4.65 (-2.10%) | 551 |
22 Jul 2022 | INR | 221 | 225.9 | 217.05 | 221.55 | 221.55 | -1.45 (-0.65%) | 1,768 |
21 Jul 2022 | INR | 214.85 | 226.2 | 209.4 | 223 | 223 | +10.5 (+4.94%) | 4,761 |
20 Jul 2022 | INR | 223.65 | 223.65 | 211.6 | 212.5 | 212.5 | -6.95 (-3.17%) | 1,784 |
19 Jul 2022 | INR | 222.15 | 230.2 | 215.85 | 219.45 | 219.45 | -2.7 (-1.22%) | 4,753 |
18 Jul 2022 | INR | 204 | 237.9 | 198.85 | 222.15 | 222.15 | +18.25 (+8.95%) | 20,440 |
15 Jul 2022 | INR | 201.6 | 205.75 | 200 | 203.9 | 203.9 | +6.15 (+3.11%) | 1,431 |
14 Jul 2022 | INR | 198.45 | 205.7 | 196.7 | 197.75 | 197.75 | -4.75 (-2.35%) | 1,433 |
13 Jul 2022 | INR | 204.7 | 207 | 201.6 | 202.5 | 202.5 | -0.7 (-0.34%) | 2,320 |
12 Jul 2022 | INR | 203.4 | 206.5 | 200.7 | 203.2 | 203.2 | -0.1 (-0.05%) | 2,344 |
11 Jul 2022 | INR | 201.05 | 208.5 | 200.7 | 203.3 | 203.3 | -3.15 (-1.53%) | 1,581 |
8 Jul 2022 | INR | 206 | 208.5 | 204.45 | 206.45 | 206.45 | +4.05 (+2.00%) | 1,717 |
7 Jul 2022 | INR | 206.8 | 210 | 200.4 | 202.4 | 202.4 | -7.65 (-3.64%) | 9,052 |
6 Jul 2022 | INR | 213.85 | 214 | 207.5 | 210.05 | 210.05 | +0.35 (+0.17%) | 495 |
5 Jul 2022 | INR | 217.45 | 217.45 | 208.5 | 209.7 | 209.7 | -3.5 (-1.64%) | 3,410 |
4 Jul 2022 | INR | 218.35 | 218.35 | 208.65 | 213.2 | 213.2 | -1.55 (-0.72%) | 563 |
1 Jul 2022 | INR | 220.05 | 221 | 210.3 | 214.75 | 214.75 | -1 (-0.46%) | 1,983 |
30 Jun 2022 | INR | 214.55 | 222.5 | 214 | 215.75 | 215.75 | -4 (-1.82%) | 1,641 |
29 Jun 2022 | INR | 216.05 | 222 | 216.05 | 219.75 | 219.75 | -0.9 (-0.41%) | 797 |
28 Jun 2022 | INR | 222.1 | 222.1 | 215.5 | 220.65 | 220.65 | +2.1 (+0.96%) | 877 |
27 Jun 2022 | INR | 220.95 | 223 | 213.2 | 218.55 | 218.55 | +5 (+2.34%) | 2,154 |
24 Jun 2022 | INR | 213.95 | 218 | 204.6 | 213.55 | 213.55 | +5.6 (+2.69%) | 2,887 |
23 Jun 2022 | INR | 209 | 213.95 | 202.5 | 207.95 | 207.95 | -3.15 (-1.49%) | 1,854 |
22 Jun 2022 | INR | 215 | 215 | 211.05 | 211.1 | 211.1 | +0.15 (+0.07%) | 1,283 |
21 Jun 2022 | INR | 225 | 225 | 208.75 | 210.95 | 210.95 | +1.1 (+0.52%) | 2,652 |