Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 2,364.8 | 2,381.05 | 2,339 | 2,376.25 | 2,376.25 | +24.2 (+1.03%) | 581,266 |
29 Jul 2022 | INR | 2,355 | 2,392.5 | 2,339.05 | 2,352.05 | 2,352.05 | +17.4 (+0.75%) | 1,239,445 |
28 Jul 2022 | INR | 2,321 | 2,341.5 | 2,305.05 | 2,334.65 | 2,334.65 | +31.1 (+1.35%) | 1,126,799 |
27 Jul 2022 | INR | 2,285.1 | 2,311 | 2,266.55 | 2,303.55 | 2,303.55 | +10.35 (+0.45%) | 1,456,382 |
26 Jul 2022 | INR | 2,334.95 | 2,334.95 | 2,286.55 | 2,293.2 | 2,293.2 | -35.65 (-1.53%) | 1,142,159 |
25 Jul 2022 | INR | 2,339.3 | 2,348.8 | 2,313 | 2,328.85 | 2,328.85 | +3.85 (+0.17%) | 1,248,393 |
22 Jul 2022 | INR | 2,299 | 2,329.95 | 2,283.1 | 2,325 | 2,325 | +36.4 (+1.59%) | 1,185,176 |
21 Jul 2022 | INR | 2,285 | 2,298 | 2,264 | 2,288.6 | 2,288.6 | +17.4 (+0.77%) | 1,117,118 |
20 Jul 2022 | INR | 2,280 | 2,298 | 2,261.1 | 2,271.2 | 2,271.2 | +30 (+1.34%) | 1,620,332 |
19 Jul 2022 | INR | 2,232.5 | 2,253 | 2,216.7 | 2,241.2 | 2,241.2 | +3.75 (+0.17%) | 867,223 |
18 Jul 2022 | INR | 2,196 | 2,247.3 | 2,194.05 | 2,237.45 | 2,237.45 | +47.75 (+2.18%) | 2,016,386 |
15 Jul 2022 | INR | 2,135 | 2,193.15 | 2,132.2 | 2,189.7 | 2,189.7 | +62.25 (+2.93%) | 1,742,573 |
14 Jul 2022 | INR | 2,132 | 2,140 | 2,113 | 2,127.45 | 2,127.45 | +16.05 (+0.76%) | 767,221 |
13 Jul 2022 | INR | 2,130 | 2,141.8 | 2,107.45 | 2,111.4 | 2,111.4 | -18.6 (-0.87%) | 1,169,721 |
12 Jul 2022 | INR | 2,132 | 2,142 | 2,114.45 | 2,130 | 2,130 | -33.6 (-1.55%) | 1,096,542 |
11 Jul 2022 | INR | 2,153 | 2,173.85 | 2,126.6 | 2,163.6 | 2,163.6 | +19.25 (+0.90%) | 1,219,508 |
8 Jul 2022 | INR | 2,140 | 2,154 | 2,110.5 | 2,144.35 | 2,144.35 | +16.85 (+0.79%) | 2,039,331 |
7 Jul 2022 | INR | 2,130 | 2,171.6 | 2,102.55 | 2,127.5 | 2,127.5 | +113.95 (+5.66%) | 5,915,740 |
6 Jul 2022 | INR | 1,958 | 2,025.5 | 1,941.35 | 2,013.55 | 2,013.55 | +59.3 (+3.03%) | 1,952,701 |
5 Jul 2022 | INR | 1,967 | 1,989.1 | 1,940.55 | 1,954.25 | 1,954.25 | -8.25 (-0.42%) | 1,555,345 |
4 Jul 2022 | INR | 1,954 | 1,966.6 | 1,928 | 1,962.5 | 1,962.5 | +16.3 (+0.84%) | 1,023,678 |
1 Jul 2022 | INR | 1,895 | 1,954.35 | 1,825.05 | 1,946.2 | 1,946.2 | +4.95 (+0.25%) | 4,064,801 |
30 Jun 2022 | INR | 1,950 | 1,965.75 | 1,926 | 1,941.25 | 1,941.25 | +5.1 (+0.26%) | 2,489,709 |
29 Jun 2022 | INR | 1,950 | 1,954.3 | 1,923 | 1,936.15 | 1,936.15 | -31.9 (-1.62%) | 2,375,427 |
28 Jun 2022 | INR | 2,020 | 2,022 | 1,960 | 1,968.05 | 1,968.05 | -72.25 (-3.54%) | 3,397,585 |
27 Jun 2022 | INR | 2,082 | 2,083.65 | 2,025 | 2,040.3 | 2,040.3 | -5.3 (-0.26%) | 1,067,849 |
24 Jun 2022 | INR | 2,053.55 | 2,076.4 | 2,033.95 | 2,045.6 | 2,045.6 | +4.2 (+0.21%) | 854,618 |
23 Jun 2022 | INR | 2,040 | 2,047.8 | 1,997.15 | 2,041.4 | 2,041.4 | +10.2 (+0.50%) | 1,632,845 |
22 Jun 2022 | INR | 2,070 | 2,070.95 | 2,007 | 2,031.2 | 2,031.2 | -46.9 (-2.26%) | 1,507,811 |
21 Jun 2022 | INR | 1,979.9 | 2,093.75 | 1,966.5 | 2,078.1 | 2,078.1 | +116.4 (+5.93%) | 3,289,922 |