Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 37.55 | 37.95 | 34.7 | 35.05 | 35.05 | -2.1 (-5.65%) | 284,592 |
15 Jun 2022 | INR | 37.65 | 37.95 | 37 | 37.15 | 37.15 | -0.1 (-0.27%) | 130,062 |
14 Jun 2022 | INR | 37.75 | 38.35 | 37.15 | 37.25 | 37.25 | -0.5 (-1.32%) | 190,997 |
13 Jun 2022 | INR | 38.9 | 38.9 | 37.5 | 37.75 | 37.75 | -1.7 (-4.31%) | 221,652 |
10 Jun 2022 | INR | 39.75 | 40 | 39.35 | 39.45 | 39.45 | -0.6 (-1.50%) | 159,667 |
9 Jun 2022 | INR | 40.1 | 40.3 | 39.7 | 40.05 | 40.05 | +0.05 (+0.13%) | 123,668 |
8 Jun 2022 | INR | 40.45 | 40.65 | 39.65 | 40 | 40 | -0.15 (-0.37%) | 231,564 |
7 Jun 2022 | INR | 40.75 | 40.8 | 40.05 | 40.15 | 40.15 | -0.65 (-1.59%) | 126,930 |
6 Jun 2022 | INR | 40.1 | 41 | 39.85 | 40.8 | 40.8 | -0.05 (-0.12%) | 240,610 |
3 Jun 2022 | INR | 41.95 | 42.4 | 40.55 | 40.85 | 40.85 | -0.65 (-1.57%) | 284,682 |
2 Jun 2022 | INR | 41.35 | 41.9 | 41.1 | 41.5 | 41.5 | +0.25 (+0.61%) | 162,630 |
1 Jun 2022 | INR | 41 | 42 | 40.85 | 41.25 | 41.25 | +0.2 (+0.49%) | 230,518 |
31 May 2022 | INR | 40.5 | 41.9 | 40.1 | 41.05 | 41.05 | +0.65 (+1.61%) | 413,973 |
30 May 2022 | INR | 39.7 | 41.05 | 39.7 | 40.4 | 40.4 | +0.85 (+2.15%) | 199,693 |
27 May 2022 | INR | 39.75 | 39.8 | 39.2 | 39.55 | 39.55 | +0.45 (+1.15%) | 221,950 |
26 May 2022 | INR | 39.2 | 39.4 | 37 | 39.1 | 39.1 | +0.4 (+1.03%) | 390,867 |
25 May 2022 | INR | 39.85 | 40.4 | 38.55 | 38.7 | 38.7 | -1.15 (-2.89%) | 206,178 |
24 May 2022 | INR | 40.35 | 40.65 | 39.7 | 39.85 | 39.85 | -0.5 (-1.24%) | 256,407 |
23 May 2022 | INR | 42.35 | 42.35 | 40.2 | 40.35 | 40.35 | -1.6 (-3.81%) | 323,267 |
20 May 2022 | INR | 40.9 | 42.55 | 40.9 | 41.95 | 41.95 | +1.8 (+4.48%) | 543,549 |
19 May 2022 | INR | 40.15 | 41.1 | 39.9 | 40.15 | 40.15 | -1.2 (-2.90%) | 457,327 |
18 May 2022 | INR | 41.25 | 42.35 | 40.85 | 41.35 | 41.35 | +0.35 (+0.85%) | 410,597 |
17 May 2022 | INR | 40.4 | 42.05 | 40 | 41 | 41 | +0.95 (+2.37%) | 537,044 |
16 May 2022 | INR | 38.2 | 41.35 | 38.2 | 40.05 | 40.05 | +1.45 (+3.76%) | 464,211 |
13 May 2022 | INR | 39.3 | 39.45 | 38.45 | 38.6 | 38.6 | 0.0 (0.0%) | 369,112 |
12 May 2022 | INR | 40.9 | 40.9 | 38.2 | 38.6 | 38.6 | -1.4 (-3.50%) | 358,486 |
11 May 2022 | INR | 41.9 | 41.9 | 39.25 | 40 | 40 | -1.3 (-3.15%) | 656,840 |
10 May 2022 | INR | 41.65 | 43.15 | 40.6 | 41.3 | 41.3 | -0.65 (-1.55%) | 328,274 |
9 May 2022 | INR | 41.65 | 43.3 | 41.65 | 41.95 | 41.95 | -0.6 (-1.41%) | 363,120 |
6 May 2022 | INR | 42.4 | 43.35 | 41.45 | 42.55 | 42.55 | -0.75 (-1.73%) | 569,034 |