Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 1,798 | 1,830 | 1,771.25 | 1,822.3 | 1,822.3 | +52.2 (+2.95%) | 36,350 |
29 Jul 2022 | INR | 1,734 | 1,790 | 1,724.85 | 1,770.1 | 1,770.1 | +62.15 (+3.64%) | 37,140 |
28 Jul 2022 | INR | 1,715 | 1,744 | 1,700 | 1,707.95 | 1,707.95 | -13.35 (-0.78%) | 25,057 |
27 Jul 2022 | INR | 1,720 | 1,750 | 1,710 | 1,721.3 | 1,721.3 | -19.55 (-1.12%) | 12,739 |
26 Jul 2022 | INR | 1,747 | 1,758.45 | 1,710 | 1,740.85 | 1,740.85 | -7.1 (-0.41%) | 24,889 |
25 Jul 2022 | INR | 1,644.4 | 1,788 | 1,644.35 | 1,747.95 | 1,747.95 | +94.25 (+5.70%) | 127,404 |
22 Jul 2022 | INR | 1,678 | 1,694 | 1,621.7 | 1,653.7 | 1,653.7 | -4.3 (-0.26%) | 22,825 |
21 Jul 2022 | INR | 1,590 | 1,680 | 1,590 | 1,658 | 1,658 | +83.75 (+5.32%) | 76,267 |
20 Jul 2022 | INR | 1,524.8 | 1,598 | 1,515 | 1,574.25 | 1,574.25 | +69 (+4.58%) | 95,229 |
19 Jul 2022 | INR | 1,514 | 1,523.8 | 1,491.15 | 1,505.25 | 1,505.25 | +1.5 (+0.10%) | 40,208 |
18 Jul 2022 | INR | 1,527.7 | 1,527.7 | 1,490.75 | 1,503.75 | 1,503.75 | -10 (-0.66%) | 26,738 |
15 Jul 2022 | INR | 1,551 | 1,569.3 | 1,507 | 1,513.75 | 1,513.75 | -38 (-2.45%) | 14,300 |
14 Jul 2022 | INR | 1,603 | 1,603 | 1,540 | 1,551.75 | 1,551.75 | -36.2 (-2.28%) | 16,658 |
13 Jul 2022 | INR | 1,602 | 1,615.7 | 1,581.95 | 1,587.95 | 1,587.95 | -7.15 (-0.45%) | 8,485 |
12 Jul 2022 | INR | 1,625 | 1,625 | 1,588.8 | 1,595.1 | 1,595.1 | -8.7 (-0.54%) | 12,174 |
11 Jul 2022 | INR | 1,619.9 | 1,626.75 | 1,598 | 1,603.8 | 1,603.8 | -13.25 (-0.82%) | 8,557 |
8 Jul 2022 | INR | 1,676 | 1,677.05 | 1,610 | 1,617.05 | 1,617.05 | -34.2 (-2.07%) | 10,736 |
7 Jul 2022 | INR | 1,658.5 | 1,669.95 | 1,641.1 | 1,651.25 | 1,651.25 | +16.4 (+1.00%) | 15,438 |
6 Jul 2022 | INR | 1,599.9 | 1,670 | 1,590.1 | 1,634.85 | 1,634.85 | +45.2 (+2.84%) | 82,582 |
5 Jul 2022 | INR | 1,600 | 1,612 | 1,584.55 | 1,589.65 | 1,589.65 | -2.55 (-0.16%) | 11,822 |
4 Jul 2022 | INR | 1,591.15 | 1,605.35 | 1,587.1 | 1,592.2 | 1,592.2 | +1.05 (+0.07%) | 10,628 |
1 Jul 2022 | INR | 1,580 | 1,624.85 | 1,580 | 1,591.15 | 1,591.15 | -3.25 (-0.20%) | 31,026 |
30 Jun 2022 | INR | 1,630 | 1,630 | 1,580 | 1,594.4 | 1,594.4 | -5 (-0.31%) | 18,447 |
29 Jun 2022 | INR | 1,603 | 1,617 | 1,596.55 | 1,599.4 | 1,599.4 | -7.5 (-0.47%) | 6,627 |
28 Jun 2022 | INR | 1,625.45 | 1,644.9 | 1,591.25 | 1,606.9 | 1,606.9 | -21.15 (-1.30%) | 11,669 |
27 Jun 2022 | INR | 1,630 | 1,647 | 1,615.05 | 1,628.05 | 1,628.05 | +13.15 (+0.81%) | 9,492 |
24 Jun 2022 | INR | 1,598.75 | 1,624.9 | 1,594 | 1,614.9 | 1,614.9 | +20.7 (+1.30%) | 11,848 |
23 Jun 2022 | INR | 1,626.95 | 1,639.9 | 1,574.95 | 1,594.2 | 1,594.2 | -13.6 (-0.85%) | 10,457 |
22 Jun 2022 | INR | 1,610 | 1,637.1 | 1,599.9 | 1,607.8 | 1,607.8 | -25.9 (-1.59%) | 8,346 |
21 Jun 2022 | INR | 1,601 | 1,647.6 | 1,593.65 | 1,633.7 | 1,633.7 | +17.95 (+1.11%) | 23,238 |