Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 13.75 | 13.84 | 12.83 | 12.92 | 12.92 | -0.59 (-4.37%) | 1,143,591 |
15 Jun 2022 | INR | 13.53 | 13.74 | 13.45 | 13.51 | 13.51 | +0.15 (+1.12%) | 673,608 |
14 Jun 2022 | INR | 13.45 | 13.75 | 13.25 | 13.36 | 13.36 | +0.02 (+0.15%) | 579,338 |
13 Jun 2022 | INR | 13.5 | 13.86 | 13.16 | 13.34 | 13.34 | -0.82 (-5.79%) | 1,180,124 |
10 Jun 2022 | INR | 14 | 14.55 | 14 | 14.16 | 14.16 | -0.14 (-0.98%) | 803,047 |
9 Jun 2022 | INR | 14.1 | 14.49 | 13.9 | 14.3 | 14.3 | +0.24 (+1.71%) | 785,647 |
8 Jun 2022 | INR | 14.35 | 14.54 | 14 | 14.06 | 14.06 | -0.26 (-1.82%) | 418,403 |
7 Jun 2022 | INR | 14.74 | 14.85 | 14.1 | 14.32 | 14.32 | -0.29 (-1.98%) | 1,082,397 |
6 Jun 2022 | INR | 14.21 | 14.86 | 13.9 | 14.61 | 14.61 | +0.45 (+3.18%) | 1,785,838 |
3 Jun 2022 | INR | 14.74 | 14.8 | 14 | 14.16 | 14.16 | -0.4 (-2.75%) | 991,052 |
2 Jun 2022 | INR | 14.85 | 15.1 | 14.44 | 14.56 | 14.56 | -0.12 (-0.82%) | 1,168,653 |
1 Jun 2022 | INR | 14.06 | 14.75 | 14.05 | 14.68 | 14.68 | +0.63 (+4.48%) | 1,326,900 |
31 May 2022 | INR | 13.9 | 14.5 | 13.7 | 14.05 | 14.05 | +0.2 (+1.44%) | 1,683,234 |
30 May 2022 | INR | 13.8 | 14.1 | 13.65 | 13.85 | 13.85 | +0.3 (+2.21%) | 1,034,090 |
27 May 2022 | INR | 14.05 | 14.2 | 13.4 | 13.55 | 13.55 | -0.25 (-1.81%) | 1,174,303 |
26 May 2022 | INR | 14.05 | 14.05 | 13.05 | 13.8 | 13.8 | +0.1 (+0.73%) | 2,162,335 |
25 May 2022 | INR | 14 | 14.25 | 13.7 | 13.7 | 13.7 | -0.7 (-4.86%) | 1,654,983 |
24 May 2022 | INR | 15.1 | 15.2 | 14.4 | 14.4 | 14.4 | -0.75 (-4.95%) | 1,650,907 |
23 May 2022 | INR | 15.8 | 16.2 | 15.1 | 15.15 | 15.15 | -0.7 (-4.42%) | 1,228,643 |
20 May 2022 | INR | 15.7 | 16.15 | 15.7 | 15.85 | 15.85 | +0.45 (+2.92%) | 2,594,027 |
19 May 2022 | INR | 15.6 | 15.8 | 15.25 | 15.4 | 15.4 | -0.65 (-4.05%) | 1,465,628 |
18 May 2022 | INR | 16.15 | 16.45 | 15.5 | 16.05 | 16.05 | +0.15 (+0.94%) | 2,545,143 |
17 May 2022 | INR | 15.2 | 15.9 | 14.7 | 15.9 | 15.9 | +0.75 (+4.95%) | 2,579,195 |
16 May 2022 | INR | 14.85 | 15.2 | 14.5 | 15.15 | 15.15 | +0.65 (+4.48%) | 1,966,673 |
13 May 2022 | INR | 14.2 | 14.7 | 14.2 | 14.5 | 14.5 | +0.5 (+3.57%) | 2,822,856 |
12 May 2022 | INR | 14.35 | 14.55 | 13.95 | 14 | 14 | -0.65 (-4.44%) | 2,073,967 |
11 May 2022 | INR | 15 | 15.55 | 14.55 | 14.65 | 14.65 | -0.65 (-4.25%) | 2,587,865 |
10 May 2022 | INR | 16 | 16.4 | 15.3 | 15.3 | 15.3 | -0.8 (-4.97%) | 1,918,966 |
9 May 2022 | INR | 15.75 | 16.65 | 15.4 | 16.1 | 16.1 | +0.2 (+1.26%) | 2,095,491 |
6 May 2022 | INR | 15.7 | 16.15 | 15.3 | 15.9 | 15.9 | -0.2 (-1.24%) | 2,111,906 |