Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 63 | 65.9 | 58.05 | 60.7 | 60.7 | -3.3 (-5.16%) | 5,761 |
15 Jun 2022 | INR | 64.05 | 68.9 | 63.05 | 64 | 64 | +0.15 (+0.23%) | 7,632 |
14 Jun 2022 | INR | 65.9 | 67 | 63.05 | 63.85 | 63.85 | +1.2 (+1.92%) | 2,814 |
13 Jun 2022 | INR | 67.95 | 67.95 | 62.05 | 62.65 | 62.65 | -3 (-4.57%) | 3,125 |
10 Jun 2022 | INR | 66.6 | 67.95 | 65 | 65.65 | 65.65 | -1.45 (-2.16%) | 3,067 |
9 Jun 2022 | INR | 68 | 68 | 65.6 | 67.1 | 67.1 | +0.9 (+1.36%) | 212 |
8 Jun 2022 | INR | 65.95 | 69.7 | 65.15 | 66.2 | 66.2 | -2.4 (-3.50%) | 2,499 |
7 Jun 2022 | INR | 69.65 | 69.65 | 67.05 | 68.6 | 68.6 | +1.15 (+1.70%) | 1,863 |
6 Jun 2022 | INR | 69.85 | 69.85 | 66.35 | 67.45 | 67.45 | -1.1 (-1.60%) | 1,507 |
3 Jun 2022 | INR | 69.75 | 71.5 | 65.3 | 68.55 | 68.55 | -0.7 (-1.01%) | 4,956 |
2 Jun 2022 | INR | 66 | 69.65 | 66 | 69.25 | 69.25 | +1.5 (+2.21%) | 1,562 |
1 Jun 2022 | INR | 70.9 | 70.9 | 67 | 67.75 | 67.75 | -1.05 (-1.53%) | 4,572 |
31 May 2022 | INR | 71 | 71 | 67.45 | 68.8 | 68.8 | -0.35 (-0.51%) | 12,954 |
30 May 2022 | INR | 68.75 | 71 | 66.45 | 69.15 | 69.15 | +0.75 (+1.10%) | 8,755 |
27 May 2022 | INR | 70.1 | 70.1 | 63.1 | 68.4 | 68.4 | +1.4 (+2.09%) | 12,818 |
26 May 2022 | INR | 65.1 | 69.7 | 64.15 | 67 | 67 | +1.55 (+2.37%) | 5,067 |
25 May 2022 | INR | 69.95 | 69.95 | 65 | 65.45 | 65.45 | -1.85 (-2.75%) | 5,083 |
24 May 2022 | INR | 72.3 | 72.3 | 67 | 67.3 | 67.3 | -5.1 (-7.04%) | 9,441 |
23 May 2022 | INR | 69.95 | 78 | 69 | 72.4 | 72.4 | +5.65 (+8.46%) | 21,847 |
20 May 2022 | INR | 65.3 | 69.9 | 63.1 | 66.75 | 66.75 | +1.55 (+2.38%) | 7,997 |
19 May 2022 | INR | 65.2 | 66.8 | 63.05 | 65.2 | 65.2 | -2.55 (-3.76%) | 1,613 |
18 May 2022 | INR | 67.9 | 69 | 64.1 | 67.75 | 67.75 | +2 (+3.04%) | 5,305 |
17 May 2022 | INR | 61 | 68 | 61 | 65.75 | 65.75 | +4.05 (+6.56%) | 6,957 |
16 May 2022 | INR | 60.8 | 64 | 59.1 | 61.7 | 61.7 | +3.2 (+5.47%) | 8,904 |
13 May 2022 | INR | 57 | 61.5 | 57 | 58.5 | 58.5 | +2.65 (+4.74%) | 6,972 |
12 May 2022 | INR | 61.6 | 64.5 | 53 | 55.85 | 55.85 | -3.4 (-5.74%) | 25,132 |
11 May 2022 | INR | 63.85 | 63.85 | 57.7 | 59.25 | 59.25 | -0.8 (-1.33%) | 3,856 |
10 May 2022 | INR | 64.55 | 67 | 56 | 60.05 | 60.05 | -3.85 (-6.03%) | 7,749 |
9 May 2022 | INR | 67.1 | 68 | 62.5 | 63.9 | 63.9 | -3.2 (-4.77%) | 11,022 |
6 May 2022 | INR | 67.25 | 69 | 65.4 | 67.1 | 67.1 | -2 (-2.89%) | 10,389 |