Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 21.15 | 22.35 | 20.6 | 20.8 | 20.8 | -0.5 (-2.35%) | 3,849 |
15 Jun 2022 | INR | 21.55 | 21.9 | 20.5 | 21.3 | 21.3 | -0.25 (-1.16%) | 4,365 |
14 Jun 2022 | INR | 21.15 | 21.7 | 20.5 | 21.55 | 21.55 | +0.85 (+4.11%) | 1,798 |
13 Jun 2022 | INR | 21.05 | 21.05 | 20.05 | 20.7 | 20.7 | +0.3 (+1.47%) | 1,400 |
10 Jun 2022 | INR | 21.15 | 21.15 | 20.1 | 20.4 | 20.4 | -0.75 (-3.55%) | 1,354 |
9 Jun 2022 | INR | 21.35 | 21.35 | 20.4 | 21.15 | 21.15 | +0.2 (+0.95%) | 1,138 |
8 Jun 2022 | INR | 21.8 | 22 | 20.35 | 20.95 | 20.95 | -0.4 (-1.87%) | 2,106 |
7 Jun 2022 | INR | 23.55 | 23.55 | 21.35 | 21.35 | 21.35 | -1.1 (-4.90%) | 2,638 |
6 Jun 2022 | INR | 23.5 | 23.5 | 21.85 | 22.45 | 22.45 | -0.5 (-2.18%) | 4,644 |
3 Jun 2022 | INR | 22.7 | 23.6 | 21.45 | 22.95 | 22.95 | +0.45 (+2%) | 3,297 |
2 Jun 2022 | INR | 22.5 | 22.5 | 20.5 | 22.5 | 22.5 | +1.05 (+4.90%) | 5,115 |
1 Jun 2022 | INR | 21.45 | 21.45 | 20 | 21.45 | 21.45 | +1 (+4.89%) | 832 |
31 May 2022 | INR | 21.4 | 21.5 | 20.45 | 20.45 | 20.45 | -1.05 (-4.88%) | 5,248 |
30 May 2022 | INR | 22.15 | 22.15 | 21.2 | 21.5 | 21.5 | -0.2 (-0.92%) | 1,695 |
27 May 2022 | INR | 21 | 22.45 | 20.4 | 21.7 | 21.7 | +0.3 (+1.40%) | 2,222 |
26 May 2022 | INR | 21.4 | 21.45 | 20.35 | 21.4 | 21.4 | 0.0 (0.0%) | 413 |
25 May 2022 | INR | 21.45 | 21.45 | 20.1 | 21.4 | 21.4 | +0.4 (+1.90%) | 1,592 |
24 May 2022 | INR | 21.45 | 21.45 | 20.4 | 21 | 21 | -0.45 (-2.10%) | 7,438 |
23 May 2022 | INR | 22.25 | 22.45 | 21.2 | 21.45 | 21.45 | -0.8 (-3.60%) | 907 |
20 May 2022 | INR | 22.7 | 22.7 | 21.2 | 22.25 | 22.25 | -0.05 (-0.22%) | 2,748 |
19 May 2022 | INR | 21.5 | 22.7 | 21.25 | 22.3 | 22.3 | -0.05 (-0.22%) | 4,006 |
18 May 2022 | INR | 22.7 | 22.7 | 21.55 | 22.35 | 22.35 | -0.3 (-1.32%) | 4,348 |
17 May 2022 | INR | 21.3 | 22.7 | 20.9 | 22.65 | 22.65 | +0.9 (+4.14%) | 3,666 |
16 May 2022 | INR | 21.45 | 22.25 | 20.9 | 21.75 | 21.75 | -0.1 (-0.46%) | 3,093 |
13 May 2022 | INR | 19.85 | 21.85 | 19.85 | 21.85 | 21.85 | +1 (+4.80%) | 2,983 |
12 May 2022 | INR | 22.9 | 22.9 | 20.8 | 20.85 | 20.85 | -1 (-4.58%) | 8,122 |
11 May 2022 | INR | 23 | 23 | 21.85 | 21.85 | 21.85 | -1.15 (-5.00%) | 8,335 |
10 May 2022 | INR | 23.55 | 24.25 | 23 | 23 | 23 | -1.2 (-4.96%) | 3,980 |
9 May 2022 | INR | 24.95 | 24.95 | 23.8 | 24.2 | 24.2 | +0.35 (+1.47%) | 4,344 |
6 May 2022 | INR | 23.7 | 25.2 | 23.6 | 23.85 | 23.85 | -0.3 (-1.24%) | 1,339 |