Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 17.25 | 17.25 | 16.4 | 16.5 | 16.5 | -0.5 (-2.94%) | 398,236 |
15 Jun 2022 | INR | 17.1 | 17.3 | 16.95 | 17 | 17 | 0.0 (0.0%) | 229,163 |
14 Jun 2022 | INR | 16.9 | 17.55 | 16.8 | 17 | 17 | -0.05 (-0.29%) | 306,137 |
13 Jun 2022 | INR | 17.4 | 17.5 | 17 | 17.05 | 17.05 | -0.65 (-3.67%) | 324,493 |
10 Jun 2022 | INR | 17.25 | 18.2 | 17.25 | 17.7 | 17.7 | +0.05 (+0.28%) | 192,729 |
9 Jun 2022 | INR | 17.75 | 17.9 | 17.6 | 17.65 | 17.65 | -0.1 (-0.56%) | 161,210 |
8 Jun 2022 | INR | 17.85 | 18 | 17.5 | 17.75 | 17.75 | +0.25 (+1.43%) | 393,019 |
7 Jun 2022 | INR | 17.75 | 17.8 | 17.4 | 17.5 | 17.5 | 0.0 (0.0%) | 270,503 |
6 Jun 2022 | INR | 17.8 | 18 | 17.4 | 17.5 | 17.5 | -0.45 (-2.51%) | 255,364 |
3 Jun 2022 | INR | 18.1 | 18.25 | 17.85 | 17.95 | 17.95 | -0.1 (-0.55%) | 221,582 |
2 Jun 2022 | INR | 17.95 | 18.2 | 17.85 | 18.05 | 18.05 | +0.1 (+0.56%) | 265,690 |
1 Jun 2022 | INR | 18.05 | 18.25 | 17.7 | 17.95 | 17.95 | -0.15 (-0.83%) | 202,330 |
31 May 2022 | INR | 18.2 | 18.2 | 17.8 | 18.1 | 18.1 | +0.15 (+0.84%) | 214,110 |
30 May 2022 | INR | 17.7 | 18.15 | 17.6 | 17.95 | 17.95 | +0.5 (+2.87%) | 581,126 |
27 May 2022 | INR | 17.75 | 17.85 | 17.3 | 17.45 | 17.45 | -0.1 (-0.57%) | 234,653 |
26 May 2022 | INR | 17.4 | 17.75 | 16.65 | 17.55 | 17.55 | +0.3 (+1.74%) | 531,383 |
25 May 2022 | INR | 17.65 | 17.85 | 17.05 | 17.25 | 17.25 | -0.45 (-2.54%) | 415,445 |
24 May 2022 | INR | 17.65 | 18.1 | 17.55 | 17.7 | 17.7 | -0.25 (-1.39%) | 295,190 |
23 May 2022 | INR | 18.6 | 18.6 | 17.8 | 17.95 | 17.95 | -0.4 (-2.18%) | 316,495 |
20 May 2022 | INR | 18.4 | 18.45 | 18 | 18.35 | 18.35 | +0.4 (+2.23%) | 347,035 |
19 May 2022 | INR | 17.85 | 18.2 | 17.6 | 17.95 | 17.95 | -0.45 (-2.45%) | 387,749 |
18 May 2022 | INR | 18.4 | 18.5 | 18 | 18.4 | 18.4 | +0.3 (+1.66%) | 310,436 |
17 May 2022 | INR | 17.85 | 18.3 | 17.65 | 18.1 | 18.1 | +0.45 (+2.55%) | 346,476 |
16 May 2022 | INR | 17.3 | 17.75 | 17.25 | 17.65 | 17.65 | +0.5 (+2.92%) | 306,615 |
13 May 2022 | INR | 17.2 | 17.55 | 17 | 17.15 | 17.15 | +0.3 (+1.78%) | 685,773 |
12 May 2022 | INR | 17.25 | 17.45 | 16.6 | 16.85 | 16.85 | -0.8 (-4.53%) | 795,314 |
11 May 2022 | INR | 18.25 | 18.35 | 17.25 | 17.65 | 17.65 | -0.45 (-2.49%) | 1,131,482 |
10 May 2022 | INR | 19 | 19.2 | 17.95 | 18.1 | 18.1 | -0.9 (-4.74%) | 702,909 |
9 May 2022 | INR | 19.45 | 19.45 | 18.6 | 19 | 19 | -0.45 (-2.31%) | 926,271 |
6 May 2022 | INR | 19.05 | 19.7 | 19.05 | 19.45 | 19.45 | -0.35 (-1.77%) | 695,601 |