Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 15.55 | 16.25 | 14.5 | 14.6 | 14.6 | -1 (-6.41%) | 150,900 |
15 Jun 2022 | INR | 16.45 | 16.45 | 15.5 | 15.6 | 15.6 | -0.4 (-2.50%) | 44,099 |
14 Jun 2022 | INR | 15.3 | 16.35 | 15.2 | 16 | 16 | +0.45 (+2.89%) | 306,664 |
13 Jun 2022 | INR | 15.9 | 16.05 | 15.2 | 15.55 | 15.55 | -0.75 (-4.60%) | 317,447 |
10 Jun 2022 | INR | 16.65 | 16.65 | 16 | 16.3 | 16.3 | -0.3 (-1.81%) | 100,976 |
9 Jun 2022 | INR | 17.05 | 17.05 | 16.25 | 16.6 | 16.6 | -0.1 (-0.60%) | 161,976 |
8 Jun 2022 | INR | 16.4 | 17.25 | 16.4 | 16.7 | 16.7 | -0.15 (-0.89%) | 70,369 |
7 Jun 2022 | INR | 16.95 | 17.15 | 16.55 | 16.85 | 16.85 | -0.25 (-1.46%) | 141,580 |
6 Jun 2022 | INR | 17.1 | 17.75 | 16.8 | 17.1 | 17.1 | -0.3 (-1.72%) | 109,409 |
3 Jun 2022 | INR | 18.45 | 18.45 | 17.25 | 17.4 | 17.4 | -0.45 (-2.52%) | 590,931 |
2 Jun 2022 | INR | 18.3 | 18.3 | 17.5 | 17.85 | 17.85 | -0.1 (-0.56%) | 83,837 |
1 Jun 2022 | INR | 17.05 | 18.45 | 17.05 | 17.95 | 17.95 | +0.2 (+1.13%) | 113,630 |
31 May 2022 | INR | 18.1 | 18.2 | 17.4 | 17.75 | 17.75 | 0.0 (0.0%) | 117,337 |
30 May 2022 | INR | 18.4 | 18.45 | 17.5 | 17.75 | 17.75 | +0.8 (+4.72%) | 149,103 |
27 May 2022 | INR | 17.3 | 17.95 | 16.75 | 16.95 | 16.95 | -0.05 (-0.29%) | 110,696 |
26 May 2022 | INR | 16.85 | 17.15 | 16.3 | 17 | 17 | +0.1 (+0.59%) | 94,013 |
25 May 2022 | INR | 17.2 | 18.2 | 16.5 | 16.9 | 16.9 | -0.15 (-0.88%) | 175,804 |
24 May 2022 | INR | 18.05 | 18.4 | 17 | 17.05 | 17.05 | -0.85 (-4.75%) | 173,955 |
23 May 2022 | INR | 18.9 | 18.9 | 17.6 | 17.9 | 17.9 | -0.3 (-1.65%) | 199,651 |
20 May 2022 | INR | 18.4 | 18.95 | 18.05 | 18.2 | 18.2 | +0.35 (+1.96%) | 160,749 |
19 May 2022 | INR | 18.45 | 18.75 | 17.7 | 17.85 | 17.85 | -1.15 (-6.05%) | 185,541 |
18 May 2022 | INR | 19.1 | 19.85 | 18.65 | 19 | 19 | -0.4 (-2.06%) | 281,090 |
17 May 2022 | INR | 19.25 | 20.1 | 18.25 | 19.4 | 19.4 | +0.6 (+3.19%) | 455,601 |
16 May 2022 | INR | 18.9 | 20.15 | 18.4 | 18.8 | 18.8 | +0.8 (+4.44%) | 302,616 |
13 May 2022 | INR | 15.9 | 19.1 | 15.9 | 18 | 18 | +1.95 (+12.15%) | 615,260 |
12 May 2022 | INR | 17.25 | 17.25 | 15.75 | 16.05 | 16.05 | -1.2 (-6.96%) | 268,394 |
11 May 2022 | INR | 17.55 | 18.55 | 16.65 | 17.25 | 17.25 | -0.55 (-3.09%) | 219,872 |
10 May 2022 | INR | 17.9 | 19.45 | 17.4 | 17.8 | 17.8 | -0.3 (-1.66%) | 334,546 |
9 May 2022 | INR | 18.45 | 19.6 | 17.4 | 18.1 | 18.1 | -0.1 (-0.55%) | 538,402 |
6 May 2022 | INR | 16 | 18.7 | 15.3 | 18.2 | 18.2 | +2.15 (+13.40%) | 694,875 |