Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 10.35 | 10.59 | 9.75 | 9.87 | 9.87 | -0.47 (-4.55%) | 172,052 |
15 Jun 2022 | INR | 10.4 | 10.79 | 10.24 | 10.34 | 10.34 | -0.12 (-1.15%) | 137,388 |
14 Jun 2022 | INR | 10.4 | 10.66 | 10.3 | 10.46 | 10.46 | -0.07 (-0.66%) | 50,139 |
13 Jun 2022 | INR | 10.94 | 10.94 | 10.46 | 10.53 | 10.53 | -0.45 (-4.10%) | 95,800 |
10 Jun 2022 | INR | 11.1 | 11.1 | 10.9 | 10.98 | 10.98 | -0.1 (-0.90%) | 40,870 |
9 Jun 2022 | INR | 11.25 | 11.25 | 10.75 | 11.08 | 11.08 | 0.0 (0.0%) | 56,635 |
8 Jun 2022 | INR | 11.1 | 11.25 | 10.85 | 11.08 | 11.08 | +0.09 (+0.82%) | 41,065 |
7 Jun 2022 | INR | 11.19 | 11.34 | 10.95 | 10.99 | 10.99 | -0.23 (-2.05%) | 52,528 |
6 Jun 2022 | INR | 11.7 | 11.7 | 11.04 | 11.22 | 11.22 | -0.32 (-2.77%) | 23,981 |
3 Jun 2022 | INR | 11.64 | 11.9 | 11.5 | 11.54 | 11.54 | -0.04 (-0.35%) | 113,970 |
2 Jun 2022 | INR | 11.64 | 11.71 | 11.5 | 11.58 | 11.58 | +0.1 (+0.87%) | 18,599 |
1 Jun 2022 | INR | 11.65 | 11.83 | 11.25 | 11.48 | 11.48 | -0.03 (-0.26%) | 93,284 |
31 May 2022 | INR | 11.64 | 11.7 | 11.4 | 11.51 | 11.51 | +0.24 (+2.13%) | 161,854 |
30 May 2022 | INR | 11.08 | 11.45 | 11.08 | 11.27 | 11.27 | +0.22 (+1.99%) | 152,324 |
27 May 2022 | INR | 10.85 | 11.15 | 10.76 | 11.05 | 11.05 | +0.39 (+3.66%) | 51,622 |
26 May 2022 | INR | 10.54 | 10.69 | 10.12 | 10.66 | 10.66 | +0.2 (+1.91%) | 76,976 |
25 May 2022 | INR | 10.9 | 11.06 | 10.38 | 10.46 | 10.46 | -0.45 (-4.12%) | 216,535 |
24 May 2022 | INR | 11.25 | 11.25 | 10.8 | 10.91 | 10.91 | -0.1 (-0.91%) | 70,726 |
23 May 2022 | INR | 11.47 | 11.64 | 10.86 | 11.01 | 11.01 | -0.54 (-4.68%) | 247,679 |
20 May 2022 | INR | 11.66 | 11.75 | 11.32 | 11.55 | 11.55 | +0.33 (+2.94%) | 110,384 |
19 May 2022 | INR | 11.6 | 11.6 | 11.15 | 11.22 | 11.22 | -0.45 (-3.86%) | 77,844 |
18 May 2022 | INR | 11.8 | 12.11 | 11.62 | 11.67 | 11.67 | -0.02 (-0.17%) | 77,714 |
17 May 2022 | INR | 11 | 11.75 | 11 | 11.69 | 11.69 | +0.48 (+4.28%) | 108,293 |
16 May 2022 | INR | 11 | 11.45 | 10.78 | 11.21 | 11.21 | +0.43 (+3.99%) | 105,795 |
13 May 2022 | INR | 10.94 | 11.25 | 10.51 | 10.78 | 10.78 | +0.27 (+2.57%) | 115,880 |
12 May 2022 | INR | 10.3 | 10.85 | 10.21 | 10.51 | 10.51 | -0.42 (-3.84%) | 151,020 |
11 May 2022 | INR | 11.25 | 11.65 | 10 | 10.93 | 10.93 | -0.46 (-4.04%) | 357,597 |
10 May 2022 | INR | 12.15 | 12.15 | 11.21 | 11.39 | 11.39 | -0.41 (-3.47%) | 196,967 |
9 May 2022 | INR | 12.28 | 12.65 | 11.59 | 11.8 | 11.8 | -0.48 (-3.91%) | 284,932 |
6 May 2022 | INR | 12.2 | 12.6 | 11.5 | 12.28 | 12.28 | +0.01 (+0.08%) | 150,315 |