Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 1,040.86 | 1,040.86 | 1,020.07 | 1,031.67 | 1,031.67 | +0.94 (+0.09%) | 2,540,000 |
29 Jul 2022 | INR | 1,036.97 | 1,049.75 | 1,026.26 | 1,030.73 | 1,030.73 | +10.46 (+1.03%) | 6,190,000 |
28 Jul 2022 | INR | 1,003.75 | 1,025.62 | 998.05 | 1,020.27 | 1,020.27 | +29.84 (+3.01%) | 3,430,000 |
27 Jul 2022 | INR | 982.91 | 992.69 | 975.05 | 990.43 | 990.43 | +8.15 (+0.83%) | 2,550,000 |
26 Jul 2022 | INR | 997.66 | 1,019.53 | 977.16 | 982.28 | 982.28 | -17.59 (-1.76%) | 5,940,000 |
25 Jul 2022 | INR | 1,011.32 | 1,011.32 | 991.02 | 999.87 | 999.87 | -11.25 (-1.11%) | 2,890,000 |
22 Jul 2022 | INR | 1,022.23 | 1,025.87 | 995.94 | 1,011.12 | 1,011.12 | -3.98 (-0.39%) | 2,990,000 |
21 Jul 2022 | INR | 1,007.49 | 1,018.1 | 993.78 | 1,015.1 | 1,015.1 | +2.2 (+0.22%) | 4,940,000 |
20 Jul 2022 | INR | 989.41 | 1,018.91 | 985.53 | 1,012.9 | 1,012.9 | +36.62 (+3.75%) | 5,570,000 |
19 Jul 2022 | INR | 968.78 | 979.43 | 960.1 | 976.28 | 976.28 | -0.29 (-0.03%) | 2,990,000 |
18 Jul 2022 | INR | 954.29 | 990.14 | 953.52 | 976.57 | 976.57 | +33.13 (+3.51%) | 3,950,000 |
15 Jul 2022 | INR | 949.45 | 958.07 | 934.96 | 943.44 | 943.44 | -1.94 (-0.21%) | 2,540,000 |
14 Jul 2022 | INR | 966.89 | 967.47 | 938.6 | 945.38 | 945.38 | -13.8 (-1.44%) | 2,210,000 |
13 Jul 2022 | INR | 970.18 | 972.89 | 956.28 | 959.18 | 959.18 | -7.08 (-0.73%) | 2,070,000 |
12 Jul 2022 | INR | 968.82 | 985.1 | 963.49 | 966.26 | 966.26 | -9.88 (-1.01%) | 2,010,000 |
11 Jul 2022 | INR | 983.35 | 985.63 | 957.2 | 976.14 | 976.14 | -18.36 (-1.85%) | 2,890,000 |
8 Jul 2022 | INR | 998.86 | 1,002.44 | 982.92 | 994.5 | 994.5 | +5.57 (+0.56%) | 2,840,000 |
7 Jul 2022 | INR | 989.12 | 994.88 | 984.32 | 988.93 | 988.93 | +10.52 (+1.08%) | 1,900,000 |
6 Jul 2022 | INR | 976.57 | 983.26 | 970.37 | 978.41 | 978.41 | +6.49 (+0.67%) | 2,190,000 |
5 Jul 2022 | INR | 973.67 | 990.04 | 967.85 | 971.92 | 971.92 | +3.14 (+0.32%) | 3,050,000 |
4 Jul 2022 | INR | 979.19 | 982.19 | 963.98 | 968.78 | 968.78 | -10.41 (-1.06%) | 1,810,000 |
1 Jul 2022 | INR | 965.92 | 982.39 | 958.46 | 979.19 | 979.19 | +10.37 (+1.07%) | 1,840,000 |
30 Jun 2022 | INR | 984.32 | 994.01 | 965.92 | 968.82 | 968.82 | -20.45 (-2.07%) | 3,260,000 |
29 Jun 2022 | INR | 976.57 | 995.37 | 971.29 | 989.27 | 989.27 | +0.39 (+0.04%) | 3,770,000 |
28 Jun 2022 | INR | 970.76 | 996.92 | 953.37 | 988.88 | 988.88 | +13.08 (+1.34%) | 2,760,000 |
27 Jun 2022 | INR | 964.95 | 992.17 | 964.95 | 975.8 | 975.8 | +25.19 (+2.65%) | 3,800,000 |
24 Jun 2022 | INR | 969.79 | 969.79 | 943.63 | 950.61 | 950.61 | -9.59 (-1.00%) | 4,060,000 |
23 Jun 2022 | INR | 950.51 | 967.42 | 940.97 | 960.2 | 960.2 | +10.75 (+1.13%) | 2,920,000 |
22 Jun 2022 | INR | 965.87 | 965.87 | 937.82 | 949.45 | 949.45 | -19.47 (-2.01%) | 2,720,000 |
21 Jun 2022 | INR | 960.49 | 973.33 | 949.45 | 968.92 | 968.92 | +20.1 (+2.12%) | 3,430,000 |