Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 43.35 | 43.35 | 41.2 | 42.25 | 42.25 | -0.35 (-0.82%) | 52,018 |
15 Jun 2022 | INR | 43.75 | 44.7 | 42.5 | 42.6 | 42.6 | -0.6 (-1.39%) | 72,921 |
14 Jun 2022 | INR | 41.05 | 43.75 | 41.05 | 43.2 | 43.2 | +1.35 (+3.23%) | 19,633 |
13 Jun 2022 | INR | 43.95 | 43.95 | 41.3 | 41.85 | 41.85 | -2.1 (-4.78%) | 36,383 |
10 Jun 2022 | INR | 46 | 46 | 43.4 | 43.95 | 43.95 | -2.05 (-4.46%) | 53,525 |
9 Jun 2022 | INR | 45.65 | 46.7 | 45.1 | 46 | 46 | +0.15 (+0.33%) | 32,720 |
8 Jun 2022 | INR | 46.3 | 47.5 | 45.55 | 45.85 | 45.85 | -0.55 (-1.19%) | 71,598 |
7 Jun 2022 | INR | 47 | 47.3 | 45.6 | 46.4 | 46.4 | -0.6 (-1.28%) | 29,662 |
6 Jun 2022 | INR | 47.95 | 48.7 | 46.35 | 47 | 47 | -0.1 (-0.21%) | 33,750 |
3 Jun 2022 | INR | 48 | 48.7 | 47 | 47.1 | 47.1 | -1.8 (-3.68%) | 22,424 |
2 Jun 2022 | INR | 49.05 | 49.25 | 47.5 | 48.9 | 48.9 | +0.4 (+0.82%) | 42,230 |
1 Jun 2022 | INR | 48.95 | 48.95 | 47.1 | 48.5 | 48.5 | +1.15 (+2.43%) | 49,407 |
31 May 2022 | INR | 47.05 | 48.95 | 47 | 47.35 | 47.35 | -0.75 (-1.56%) | 30,725 |
30 May 2022 | INR | 48.55 | 49.5 | 47 | 48.1 | 48.1 | +0.5 (+1.05%) | 82,151 |
27 May 2022 | INR | 47.45 | 51.9 | 47 | 47.6 | 47.6 | +0.15 (+0.32%) | 491,605 |
26 May 2022 | INR | 47.85 | 48 | 45.5 | 47.45 | 47.45 | +0.95 (+2.04%) | 89,179 |
25 May 2022 | INR | 47.8 | 47.8 | 44.4 | 46.5 | 46.5 | +0.9 (+1.97%) | 52,945 |
24 May 2022 | INR | 44.25 | 46.25 | 43.7 | 45.6 | 45.6 | +0.6 (+1.33%) | 124,804 |
23 May 2022 | INR | 45.15 | 48 | 43.75 | 45 | 45 | +0.75 (+1.69%) | 51,471 |
20 May 2022 | INR | 44.8 | 44.8 | 42.5 | 44.25 | 44.25 | +0.55 (+1.26%) | 31,172 |
19 May 2022 | INR | 43.5 | 43.9 | 41 | 43.7 | 43.7 | -0.2 (-0.46%) | 73,067 |
18 May 2022 | INR | 46.1 | 46.1 | 43.15 | 43.9 | 43.9 | -1.25 (-2.77%) | 38,376 |
17 May 2022 | INR | 48 | 48 | 44.3 | 45.15 | 45.15 | -1.15 (-2.48%) | 29,476 |
16 May 2022 | INR | 45 | 47.85 | 43.15 | 46.3 | 46.3 | +3.15 (+7.30%) | 128,154 |
13 May 2022 | INR | 43.05 | 43.75 | 41.65 | 43.15 | 43.15 | +0.1 (+0.23%) | 57,276 |
12 May 2022 | INR | 43 | 43.75 | 38.05 | 43.05 | 43.05 | +2.5 (+6.17%) | 67,932 |
11 May 2022 | INR | 41.7 | 43.25 | 40 | 40.55 | 40.55 | -2 (-4.70%) | 49,296 |
10 May 2022 | INR | 40.4 | 44.85 | 40.4 | 42.55 | 42.55 | +0.65 (+1.55%) | 36,867 |
9 May 2022 | INR | 39.9 | 43.55 | 39.9 | 41.9 | 41.9 | +1.45 (+3.58%) | 34,387 |
6 May 2022 | INR | 41.85 | 41.85 | 39.75 | 40.45 | 40.45 | -1.75 (-4.15%) | 61,864 |