Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 41.25 | 41.6 | 37.65 | 38 | 38 | -2.55 (-6.29%) | 1,914,317 |
15 Jun 2022 | INR | 42.2 | 42.3 | 40.3 | 40.55 | 40.55 | +0.15 (+0.37%) | 1,059,764 |
14 Jun 2022 | INR | 40.3 | 41.7 | 40 | 40.4 | 40.4 | -0.9 (-2.18%) | 1,172,742 |
13 Jun 2022 | INR | 42.8 | 43.45 | 40.65 | 41.3 | 41.3 | -3.45 (-7.71%) | 1,727,432 |
10 Jun 2022 | INR | 45.25 | 46.35 | 44.45 | 44.75 | 44.75 | -1.85 (-3.97%) | 845,549 |
9 Jun 2022 | INR | 44.65 | 47.25 | 43.6 | 46.6 | 46.6 | +1.6 (+3.56%) | 4,095,022 |
8 Jun 2022 | INR | 41 | 45.4 | 40.5 | 45 | 45 | +4.4 (+10.84%) | 3,732,563 |
7 Jun 2022 | INR | 39.8 | 41.2 | 39.45 | 40.6 | 40.6 | +0.8 (+2.01%) | 903,996 |
6 Jun 2022 | INR | 40.45 | 40.45 | 39.15 | 39.8 | 39.8 | -0.8 (-1.97%) | 769,407 |
3 Jun 2022 | INR | 42.4 | 43.2 | 40.3 | 40.6 | 40.6 | -1.3 (-3.10%) | 1,285,857 |
2 Jun 2022 | INR | 41.25 | 42.55 | 40.9 | 41.9 | 41.9 | +0.65 (+1.58%) | 933,371 |
1 Jun 2022 | INR | 40.5 | 41.8 | 40.35 | 41.25 | 41.25 | +0.95 (+2.36%) | 943,637 |
31 May 2022 | INR | 40.45 | 41.2 | 39.4 | 40.3 | 40.3 | 0.0 (0.0%) | 771,851 |
30 May 2022 | INR | 40 | 40.9 | 39.35 | 40.3 | 40.3 | +0.95 (+2.41%) | 815,611 |
27 May 2022 | INR | 38.95 | 39.8 | 38.5 | 39.35 | 39.35 | +0.75 (+1.94%) | 668,025 |
26 May 2022 | INR | 38.4 | 39 | 35.75 | 38.6 | 38.6 | +0.65 (+1.71%) | 1,447,522 |
25 May 2022 | INR | 39.8 | 40.4 | 37.8 | 37.95 | 37.95 | -1.65 (-4.17%) | 665,859 |
24 May 2022 | INR | 40.5 | 41 | 39.4 | 39.6 | 39.6 | -0.85 (-2.10%) | 796,350 |
23 May 2022 | INR | 41.45 | 41.7 | 40.25 | 40.45 | 40.45 | -1 (-2.41%) | 888,058 |
20 May 2022 | INR | 40.45 | 41.9 | 39.9 | 41.45 | 41.45 | +1.75 (+4.41%) | 1,138,275 |
19 May 2022 | INR | 40.55 | 41.4 | 39.4 | 39.7 | 39.7 | -2.45 (-5.81%) | 888,717 |
18 May 2022 | INR | 42.4 | 43.2 | 41.45 | 42.15 | 42.15 | +0.4 (+0.96%) | 1,315,403 |
17 May 2022 | INR | 39.6 | 42.25 | 39.6 | 41.75 | 41.75 | +2.55 (+6.51%) | 1,275,970 |
16 May 2022 | INR | 40.85 | 41 | 38.5 | 39.2 | 39.2 | -1.2 (-2.97%) | 1,024,701 |
13 May 2022 | INR | 42.55 | 43.25 | 40.05 | 40.4 | 40.4 | -1.45 (-3.46%) | 1,392,173 |
12 May 2022 | INR | 39.3 | 42.4 | 38.75 | 41.85 | 41.85 | +1.95 (+4.89%) | 1,222,291 |
11 May 2022 | INR | 40.3 | 41.05 | 37.55 | 39.9 | 39.9 | -0.4 (-0.99%) | 2,092,365 |
10 May 2022 | INR | 43 | 43.5 | 40.1 | 40.3 | 40.3 | -2.65 (-6.17%) | 1,575,253 |
9 May 2022 | INR | 44.15 | 45.9 | 42.35 | 42.95 | 42.95 | -2.05 (-4.56%) | 1,673,579 |
6 May 2022 | INR | 45.9 | 47.8 | 44.55 | 45 | 45 | -2.25 (-4.76%) | 1,579,149 |