Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 15.6 | 16.36 | 15.05 | 15.61 | 15.61 | +0.01 (+0.06%) | 4,553 |
15 Jun 2022 | INR | 16.5 | 16.9 | 15.6 | 15.6 | 15.6 | -0.55 (-3.41%) | 4,107 |
14 Jun 2022 | INR | 16.05 | 16.15 | 15.62 | 16.15 | 16.15 | -0.29 (-1.76%) | 18,279 |
13 Jun 2022 | INR | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.86 (-4.97%) | 13,442 |
10 Jun 2022 | INR | 19.05 | 19.05 | 17.26 | 17.3 | 17.3 | -0.85 (-4.68%) | 22,675 |
9 Jun 2022 | INR | 19.82 | 19.82 | 17.95 | 18.15 | 18.15 | -0.73 (-3.87%) | 25,371 |
8 Jun 2022 | INR | 18.67 | 18.88 | 17.3 | 18.88 | 18.88 | +0.89 (+4.95%) | 15,348 |
7 Jun 2022 | INR | 18.36 | 18.36 | 16.62 | 17.99 | 17.99 | +0.5 (+2.86%) | 57,980 |
6 Jun 2022 | INR | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | +0.83 (+4.98%) | 4,268 |
3 Jun 2022 | INR | 16.66 | 16.66 | 15.08 | 16.66 | 16.66 | +0.79 (+4.98%) | 42,908 |
2 Jun 2022 | INR | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | +0.75 (+4.96%) | 993 |
1 Jun 2022 | INR | 15.1 | 15.12 | 15.1 | 15.12 | 15.12 | +0.72 (+5.00%) | 17,239 |
31 May 2022 | INR | 13.1 | 14.4 | 13.1 | 14.4 | 14.4 | +0.65 (+4.73%) | 75,631 |
30 May 2022 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.7 (-4.84%) | 5,959 |
27 May 2022 | INR | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.75 (-4.93%) | 614 |
26 May 2022 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | -0.8 (-5%) | 2,069 |
25 May 2022 | INR | 16 | 16 | 16 | 16 | 16 | -0.8 (-4.76%) | 4,181 |
24 May 2022 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | -0.85 (-4.82%) | 5,500 |
23 May 2022 | INR | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.9 (-4.85%) | 2,829 |
20 May 2022 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.95 (-4.87%) | 286 |
19 May 2022 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 1,930 |
18 May 2022 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | -1.05 (-4.87%) | 1,970 |
17 May 2022 | INR | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.1 (-4.86%) | 2,213 |
16 May 2022 | INR | 23 | 23.35 | 22.65 | 22.65 | 22.65 | -1.15 (-4.83%) | 32,303 |
13 May 2022 | INR | 23.8 | 23.8 | 21.6 | 23.8 | 23.8 | +1.1 (+4.85%) | 150,206 |
12 May 2022 | INR | 22.4 | 22.7 | 22 | 22.7 | 22.7 | +1.05 (+4.85%) | 128,250 |
11 May 2022 | INR | 19.7 | 21.65 | 19.65 | 21.65 | 21.65 | +1 (+4.84%) | 219,772 |
10 May 2022 | INR | 20.65 | 20.65 | 20.15 | 20.65 | 20.65 | +0.95 (+4.82%) | 364,310 |
9 May 2022 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | +0.9 (+4.79%) | 4,621 |
6 May 2022 | INR | 18.8 | 18.8 | 17.25 | 18.8 | 18.8 | +0.85 (+4.74%) | 115,736 |