Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 12.65 | 13.05 | 11.6 | 11.72 | 11.72 | -0.72 (-5.79%) | 1,288,233 |
15 Jun 2022 | INR | 12.27 | 12.53 | 12.27 | 12.44 | 12.44 | +0.27 (+2.22%) | 416,564 |
14 Jun 2022 | INR | 12.15 | 12.47 | 12.09 | 12.17 | 12.17 | -0.06 (-0.49%) | 297,452 |
13 Jun 2022 | INR | 12.79 | 12.79 | 12.18 | 12.23 | 12.23 | -0.56 (-4.38%) | 510,110 |
10 Jun 2022 | INR | 12.8 | 12.95 | 12.72 | 12.79 | 12.79 | -0.18 (-1.39%) | 621,752 |
9 Jun 2022 | INR | 12.99 | 13.14 | 12.83 | 12.97 | 12.97 | +0.06 (+0.46%) | 400,095 |
8 Jun 2022 | INR | 12.9 | 13.24 | 12.87 | 12.91 | 12.91 | -0.08 (-0.62%) | 525,038 |
7 Jun 2022 | INR | 13.07 | 13.2 | 12.86 | 12.99 | 12.99 | -0.08 (-0.61%) | 384,452 |
6 Jun 2022 | INR | 13.3 | 13.4 | 12.98 | 13.07 | 13.07 | -0.02 (-0.15%) | 433,200 |
3 Jun 2022 | INR | 13.68 | 13.69 | 13.04 | 13.09 | 13.09 | -0.38 (-2.82%) | 1,160,003 |
2 Jun 2022 | INR | 13.56 | 14.14 | 13.33 | 13.47 | 13.47 | -0.2 (-1.46%) | 794,732 |
1 Jun 2022 | INR | 14 | 14.15 | 13.42 | 13.67 | 13.67 | -0.18 (-1.30%) | 678,340 |
31 May 2022 | INR | 13.9 | 14.45 | 13.7 | 13.85 | 13.85 | +0.1 (+0.73%) | 704,357 |
30 May 2022 | INR | 13.35 | 13.9 | 13.35 | 13.75 | 13.75 | +0.45 (+3.38%) | 638,713 |
27 May 2022 | INR | 13.5 | 13.6 | 13.2 | 13.3 | 13.3 | +0.15 (+1.14%) | 488,642 |
26 May 2022 | INR | 13.15 | 13.6 | 12.3 | 13.15 | 13.15 | -0.2 (-1.50%) | 1,126,766 |
25 May 2022 | INR | 13.85 | 14 | 13.3 | 13.35 | 13.35 | -0.5 (-3.61%) | 634,054 |
24 May 2022 | INR | 14 | 14.2 | 13.75 | 13.85 | 13.85 | -0.2 (-1.42%) | 635,962 |
23 May 2022 | INR | 14.35 | 14.55 | 14 | 14.05 | 14.05 | -0.25 (-1.75%) | 457,429 |
20 May 2022 | INR | 14.35 | 14.5 | 14.1 | 14.3 | 14.3 | +0.25 (+1.78%) | 743,396 |
19 May 2022 | INR | 14.45 | 14.55 | 13.8 | 14.05 | 14.05 | -0.75 (-5.07%) | 944,738 |
18 May 2022 | INR | 14.85 | 15.1 | 14.6 | 14.8 | 14.8 | 0.0 (0.0%) | 1,203,040 |
17 May 2022 | INR | 14.35 | 14.85 | 14 | 14.8 | 14.8 | +0.95 (+6.86%) | 726,661 |
16 May 2022 | INR | 13.95 | 14.15 | 13.5 | 13.85 | 13.85 | +0.25 (+1.84%) | 391,920 |
13 May 2022 | INR | 13.2 | 14.25 | 13.2 | 13.6 | 13.6 | +0.75 (+5.84%) | 1,644,773 |
12 May 2022 | INR | 13.2 | 13.2 | 12.6 | 12.85 | 12.85 | -0.35 (-2.65%) | 863,833 |
11 May 2022 | INR | 13.2 | 13.55 | 12.35 | 13.2 | 13.2 | +0.1 (+0.76%) | 2,645,220 |
10 May 2022 | INR | 14.4 | 14.6 | 12.85 | 13.1 | 13.1 | -1.1 (-7.75%) | 1,614,802 |
9 May 2022 | INR | 14.6 | 14.65 | 14.05 | 14.2 | 14.2 | -0.4 (-2.74%) | 1,416,644 |
6 May 2022 | INR | 14.5 | 14.8 | 13.9 | 14.6 | 14.6 | -0.15 (-1.02%) | 2,211,391 |