Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 57.6 | 58.65 | 54.95 | 55 | 55 | -2.1 (-3.68%) | 7,776 |
15 Jun 2022 | INR | 57.95 | 57.95 | 57 | 57.1 | 57.1 | +0.05 (+0.09%) | 1,307 |
14 Jun 2022 | INR | 60.3 | 60.3 | 56.35 | 57.05 | 57.05 | +0.85 (+1.51%) | 6,856 |
13 Jun 2022 | INR | 56.95 | 56.95 | 54.85 | 56.2 | 56.2 | -1.6 (-2.77%) | 7,458 |
10 Jun 2022 | INR | 58.6 | 59.65 | 57.2 | 57.8 | 57.8 | -1.7 (-2.86%) | 6,320 |
9 Jun 2022 | INR | 60.25 | 60.7 | 58.55 | 59.5 | 59.5 | -0.75 (-1.24%) | 3,441 |
8 Jun 2022 | INR | 60.05 | 61.65 | 60 | 60.25 | 60.25 | +0.6 (+1.01%) | 2,210 |
7 Jun 2022 | INR | 61.55 | 62.95 | 59.5 | 59.65 | 59.65 | -1.4 (-2.29%) | 10,954 |
6 Jun 2022 | INR | 62.4 | 62.95 | 60.65 | 61.05 | 61.05 | -1.65 (-2.63%) | 5,503 |
3 Jun 2022 | INR | 67.75 | 67.75 | 61.2 | 62.7 | 62.7 | -3.7 (-5.57%) | 11,456 |
2 Jun 2022 | INR | 66.55 | 67.05 | 64.95 | 66.4 | 66.4 | +0.55 (+0.84%) | 2,889 |
1 Jun 2022 | INR | 65.45 | 67 | 63.95 | 65.85 | 65.85 | +0.95 (+1.46%) | 12,601 |
31 May 2022 | INR | 65.4 | 66.45 | 62.8 | 64.9 | 64.9 | -1 (-1.52%) | 2,943 |
30 May 2022 | INR | 64 | 67.85 | 61.6 | 65.9 | 65.9 | +2.45 (+3.86%) | 10,764 |
27 May 2022 | INR | 62.65 | 66 | 60.6 | 63.45 | 63.45 | +2.85 (+4.70%) | 11,725 |
26 May 2022 | INR | 62.8 | 63.3 | 58.9 | 60.6 | 60.6 | -1.1 (-1.78%) | 7,396 |
25 May 2022 | INR | 69 | 69 | 61 | 61.7 | 61.7 | -4.35 (-6.59%) | 11,970 |
24 May 2022 | INR | 68 | 69.05 | 65.9 | 66.05 | 66.05 | -1.45 (-2.15%) | 2,912 |
23 May 2022 | INR | 68.5 | 70 | 67.45 | 67.5 | 67.5 | +0.1 (+0.15%) | 2,949 |
20 May 2022 | INR | 73.2 | 74.5 | 67 | 67.4 | 67.4 | -5.6 (-7.67%) | 16,112 |
19 May 2022 | INR | 72.7 | 76.05 | 72.1 | 73 | 73 | -3 (-3.95%) | 10,495 |
18 May 2022 | INR | 77.75 | 78 | 75.45 | 76 | 76 | +1.1 (+1.47%) | 7,468 |
17 May 2022 | INR | 73.45 | 75 | 72.8 | 74.9 | 74.9 | +2.9 (+4.03%) | 7,202 |
16 May 2022 | INR | 69.4 | 73.9 | 69.2 | 72 | 72 | +3.6 (+5.26%) | 17,384 |
13 May 2022 | INR | 63.55 | 70.6 | 63.55 | 68.4 | 68.4 | +6.85 (+11.13%) | 17,364 |
12 May 2022 | INR | 64.3 | 64.95 | 60 | 61.55 | 61.55 | -3.05 (-4.72%) | 11,439 |
11 May 2022 | INR | 69.5 | 69.75 | 63.5 | 64.6 | 64.6 | -4.8 (-6.92%) | 13,155 |
10 May 2022 | INR | 75.9 | 76.15 | 67.3 | 69.4 | 69.4 | -5.15 (-6.91%) | 4,556 |
9 May 2022 | INR | 77.1 | 77.8 | 74 | 74.55 | 74.55 | -3.6 (-4.61%) | 11,072 |
6 May 2022 | INR | 82.4 | 82.4 | 74 | 78.15 | 78.15 | -3.95 (-4.81%) | 34,881 |