Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 14.95 | 16.15 | 14.7 | 14.7 | 14.7 | -0.75 (-4.85%) | 10,509 |
15 Jun 2022 | INR | 16.25 | 16.5 | 15.45 | 15.45 | 15.45 | -0.8 (-4.92%) | 7,622 |
14 Jun 2022 | INR | 16.25 | 16.3 | 14.95 | 16.25 | 16.25 | +0.7 (+4.50%) | 4,763 |
13 Jun 2022 | INR | 16.9 | 17.05 | 15.45 | 15.55 | 15.55 | -0.7 (-4.31%) | 18,811 |
10 Jun 2022 | INR | 15.95 | 16.25 | 15.6 | 16.25 | 16.25 | +0.75 (+4.84%) | 16,938 |
9 Jun 2022 | INR | 16.3 | 16.3 | 15 | 15.5 | 15.5 | -0.25 (-1.59%) | 2,965 |
8 Jun 2022 | INR | 15.9 | 15.9 | 14.55 | 15.75 | 15.75 | +0.55 (+3.62%) | 857 |
7 Jun 2022 | INR | 16.1 | 16.1 | 15.15 | 15.2 | 15.2 | -0.7 (-4.40%) | 2,201 |
6 Jun 2022 | INR | 15.35 | 16.1 | 14.7 | 15.9 | 15.9 | +0.55 (+3.58%) | 2,663 |
3 Jun 2022 | INR | 16.5 | 16.5 | 15.3 | 15.35 | 15.35 | -0.75 (-4.66%) | 9,563 |
2 Jun 2022 | INR | 15.55 | 16.3 | 14.85 | 16.1 | 16.1 | +0.55 (+3.54%) | 3,606 |
1 Jun 2022 | INR | 16.85 | 16.85 | 15.3 | 15.55 | 15.55 | -0.5 (-3.12%) | 2,973 |
31 May 2022 | INR | 16.05 | 17.65 | 16.05 | 16.05 | 16.05 | -0.8 (-4.75%) | 10,485 |
30 May 2022 | INR | 16.8 | 16.85 | 15.8 | 16.85 | 16.85 | +0.8 (+4.98%) | 4,932 |
27 May 2022 | INR | 16.2 | 16.35 | 15.75 | 16.05 | 16.05 | +0.45 (+2.88%) | 6,077 |
26 May 2022 | INR | 15.85 | 15.95 | 14.55 | 15.6 | 15.6 | +0.4 (+2.63%) | 7,475 |
25 May 2022 | INR | 16.25 | 16.25 | 15.2 | 15.2 | 15.2 | -0.65 (-4.10%) | 1,820 |
24 May 2022 | INR | 16.5 | 16.5 | 15.2 | 15.85 | 15.85 | -0.15 (-0.94%) | 2,953 |
23 May 2022 | INR | 17.35 | 17.4 | 15.8 | 16 | 16 | -0.6 (-3.61%) | 10,286 |
20 May 2022 | INR | 17.7 | 17.7 | 16.3 | 16.6 | 16.6 | -0.35 (-2.06%) | 2,365 |
19 May 2022 | INR | 18.35 | 18.35 | 16.7 | 16.95 | 16.95 | -0.6 (-3.42%) | 3,946 |
18 May 2022 | INR | 17.55 | 17.55 | 16.25 | 17.55 | 17.55 | +0.75 (+4.46%) | 3,666 |
17 May 2022 | INR | 17.5 | 17.6 | 16.05 | 16.8 | 16.8 | 0.0 (0.0%) | 2,749 |
16 May 2022 | INR | 16.85 | 16.85 | 16.05 | 16.8 | 16.8 | +0.75 (+4.67%) | 1,383 |
13 May 2022 | INR | 16 | 16.4 | 15.6 | 16.05 | 16.05 | +0.2 (+1.26%) | 4,534 |
12 May 2022 | INR | 15.85 | 17.35 | 15.85 | 15.85 | 15.85 | -0.8 (-4.80%) | 7,536 |
11 May 2022 | INR | 17.9 | 17.9 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 15,161 |
10 May 2022 | INR | 18.9 | 18.9 | 17.5 | 17.5 | 17.5 | -0.9 (-4.89%) | 4,435 |
9 May 2022 | INR | 19.35 | 19.45 | 17.65 | 18.4 | 18.4 | -0.15 (-0.81%) | 3,583 |
6 May 2022 | INR | 18.05 | 19.85 | 18.05 | 18.55 | 18.55 | -0.4 (-2.11%) | 16,927 |