Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2022 | INR | 16.15 | 17.65 | 15.25 | 16.75 | 16.75 | +1.05 (+6.69%) | 99,581 |
14 Jun 2022 | INR | 15.8 | 16 | 15.6 | 15.7 | 15.7 | 0.0 (0.0%) | 22,950 |
13 Jun 2022 | INR | 15.75 | 16.3 | 15.6 | 15.7 | 15.7 | -0.95 (-5.71%) | 79,531 |
10 Jun 2022 | INR | 16.55 | 17.8 | 16.5 | 16.65 | 16.65 | -0.4 (-2.35%) | 129,247 |
9 Jun 2022 | INR | 16.75 | 17.3 | 16.4 | 17.05 | 17.05 | +0.2 (+1.19%) | 88,643 |
8 Jun 2022 | INR | 17 | 17.2 | 16.65 | 16.85 | 16.85 | -0.1 (-0.59%) | 48,744 |
7 Jun 2022 | INR | 16.65 | 17.15 | 16.65 | 16.95 | 16.95 | -0.1 (-0.59%) | 33,569 |
6 Jun 2022 | INR | 17.35 | 17.35 | 16.9 | 17.05 | 17.05 | -0.3 (-1.73%) | 28,621 |
3 Jun 2022 | INR | 17.2 | 18.15 | 17.15 | 17.35 | 17.35 | +0.35 (+2.06%) | 38,387 |
2 Jun 2022 | INR | 16.9 | 17.1 | 16.8 | 17 | 17 | +0.2 (+1.19%) | 14,696 |
1 Jun 2022 | INR | 16.95 | 17.4 | 16.55 | 16.8 | 16.8 | -0.2 (-1.18%) | 78,766 |
31 May 2022 | INR | 18 | 18 | 16.8 | 17 | 17 | -1.2 (-6.59%) | 130,298 |
30 May 2022 | INR | 18 | 18.4 | 17.6 | 18.2 | 18.2 | +0.3 (+1.68%) | 198,877 |
27 May 2022 | INR | 16.45 | 18.5 | 15.8 | 17.9 | 17.9 | +2.05 (+12.93%) | 238,163 |
26 May 2022 | INR | 17.2 | 17.2 | 14.7 | 15.85 | 15.85 | -0.7 (-4.23%) | 124,319 |
25 May 2022 | INR | 17.8 | 17.8 | 16.35 | 16.55 | 16.55 | -0.55 (-3.22%) | 75,259 |
24 May 2022 | INR | 17.75 | 17.85 | 17 | 17.1 | 17.1 | -0.65 (-3.66%) | 58,372 |
23 May 2022 | INR | 18.55 | 18.55 | 17.5 | 17.75 | 17.75 | -0.15 (-0.84%) | 36,900 |
20 May 2022 | INR | 18.35 | 18.4 | 17.6 | 17.9 | 17.9 | 0.0 (0.0%) | 58,008 |
19 May 2022 | INR | 18.1 | 18.1 | 17.55 | 17.9 | 17.9 | -0.2 (-1.10%) | 13,494 |
18 May 2022 | INR | 18.75 | 18.8 | 18.05 | 18.1 | 18.1 | -0.15 (-0.82%) | 20,855 |
17 May 2022 | INR | 18.4 | 19.15 | 18 | 18.25 | 18.25 | -0.1 (-0.54%) | 76,318 |
16 May 2022 | INR | 18.6 | 18.7 | 17.35 | 18.35 | 18.35 | +0.65 (+3.67%) | 81,727 |
13 May 2022 | INR | 18.25 | 19.05 | 17.6 | 17.7 | 17.7 | +0.45 (+2.61%) | 135,437 |
12 May 2022 | INR | 17.5 | 18.15 | 17 | 17.25 | 17.25 | -0.95 (-5.22%) | 187,489 |
11 May 2022 | INR | 19.9 | 19.9 | 18.05 | 18.2 | 18.2 | -1.05 (-5.45%) | 61,333 |
10 May 2022 | INR | 19.5 | 20.45 | 19.15 | 19.25 | 19.25 | -0.5 (-2.53%) | 130,953 |
9 May 2022 | INR | 19.95 | 20.2 | 19.4 | 19.75 | 19.75 | -0.3 (-1.50%) | 129,830 |
6 May 2022 | INR | 20.1 | 20.4 | 19.35 | 20.05 | 20.05 | -0.45 (-2.20%) | 128,611 |
5 May 2022 | INR | 20.9 | 21.15 | 20.25 | 20.5 | 20.5 | -0.2 (-0.97%) | 85,439 |