Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | INR | 2,898 | 2,898 | 2,846.7 | 2,881.45 | 2,881.45 | +32.1 (+1.13%) | 640 |
29 Jul 2022 | INR | 2,809.3 | 2,855 | 2,796.55 | 2,849.35 | 2,849.35 | +41.25 (+1.47%) | 546 |
28 Jul 2022 | INR | 2,800 | 2,840 | 2,765 | 2,808.1 | 2,808.1 | -12.6 (-0.45%) | 674 |
27 Jul 2022 | INR | 2,845 | 2,914.9 | 2,802.2 | 2,820.7 | 2,820.7 | -52.2 (-1.82%) | 1,566 |
26 Jul 2022 | INR | 2,971.05 | 2,971.05 | 2,840 | 2,872.9 | 2,872.9 | -25.7 (-0.89%) | 1,214 |
25 Jul 2022 | INR | 2,890 | 3,197.6 | 2,855 | 2,898.6 | 2,898.6 | +16.75 (+0.58%) | 925 |
22 Jul 2022 | INR | 2,935 | 2,976.05 | 2,866.1 | 2,881.85 | 2,881.85 | -44.2 (-1.51%) | 1,019 |
21 Jul 2022 | INR | 2,991.55 | 2,991.55 | 2,903 | 2,926.05 | 2,926.05 | -30.95 (-1.05%) | 822 |
20 Jul 2022 | INR | 2,998.45 | 3,000 | 2,935 | 2,957 | 2,957 | -11.2 (-0.38%) | 240 |
19 Jul 2022 | INR | 2,960 | 3,074 | 2,900 | 2,968.2 | 2,968.2 | +8.85 (+0.30%) | 1,325 |
18 Jul 2022 | INR | 2,828.55 | 2,981.05 | 2,782.55 | 2,959.35 | 2,959.35 | +161.05 (+5.76%) | 1,735 |
15 Jul 2022 | INR | 2,834 | 2,834 | 2,767.05 | 2,798.3 | 2,798.3 | +19.5 (+0.70%) | 735 |
14 Jul 2022 | INR | 2,783 | 2,825 | 2,765.05 | 2,778.8 | 2,778.8 | -14.3 (-0.51%) | 660 |
13 Jul 2022 | INR | 2,860 | 2,860 | 2,755.35 | 2,793.1 | 2,793.1 | -11.4 (-0.41%) | 839 |
12 Jul 2022 | INR | 2,836.6 | 2,841.6 | 2,758.05 | 2,804.5 | 2,804.5 | -15.95 (-0.57%) | 1,003 |
11 Jul 2022 | INR | 2,791.25 | 2,827.45 | 2,732.65 | 2,820.45 | 2,820.45 | +19.2 (+0.69%) | 786 |
8 Jul 2022 | INR | 2,781.6 | 2,842 | 2,778.05 | 2,801.25 | 2,801.25 | +24.1 (+0.87%) | 549 |
7 Jul 2022 | INR | 2,793.65 | 2,795 | 2,736.35 | 2,777.15 | 2,777.15 | +36.25 (+1.32%) | 237 |
6 Jul 2022 | INR | 2,749.95 | 2,761.95 | 2,730.05 | 2,740.9 | 2,740.9 | -9.85 (-0.36%) | 144 |
5 Jul 2022 | INR | 2,777.35 | 2,800 | 2,729.5 | 2,750.75 | 2,750.75 | +27.8 (+1.02%) | 144 |
4 Jul 2022 | INR | 2,705.65 | 2,774 | 2,692.75 | 2,722.95 | 2,722.95 | +17.3 (+0.64%) | 312 |
1 Jul 2022 | INR | 2,730 | 2,730 | 2,630 | 2,705.65 | 2,705.65 | -38.65 (-1.41%) | 331 |
30 Jun 2022 | INR | 2,748.95 | 2,771.95 | 2,702.05 | 2,744.3 | 2,744.3 | +23.6 (+0.87%) | 220 |
29 Jun 2022 | INR | 2,776.95 | 2,776.95 | 2,670 | 2,720.7 | 2,720.7 | -40.7 (-1.47%) | 354 |
28 Jun 2022 | INR | 2,709.35 | 2,798.65 | 2,709.35 | 2,761.4 | 2,761.4 | -16.8 (-0.60%) | 257 |
27 Jun 2022 | INR | 2,730 | 2,783.8 | 2,703.5 | 2,778.2 | 2,778.2 | +99.5 (+3.71%) | 364 |
24 Jun 2022 | INR | 2,741.3 | 2,780 | 2,662 | 2,678.7 | 2,678.7 | +26.3 (+0.99%) | 658 |
23 Jun 2022 | INR | 2,667.3 | 2,667.3 | 2,636.8 | 2,652.4 | 2,652.4 | +23.35 (+0.89%) | 120 |
22 Jun 2022 | INR | 2,671.3 | 2,696 | 2,600.05 | 2,629.05 | 2,629.05 | -7.65 (-0.29%) | 568 |
21 Jun 2022 | INR | 2,664.65 | 2,689.3 | 2,633 | 2,636.7 | 2,636.7 | +3.8 (+0.14%) | 457 |