Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 16.55 | 16.9 | 15.95 | 16.3 | 16.3 | -0.3 (-1.81%) | 59,910 |
15 Jun 2022 | INR | 16.6 | 16.95 | 16.45 | 16.6 | 16.6 | -0.15 (-0.90%) | 49,171 |
14 Jun 2022 | INR | 16.65 | 17.1 | 16.5 | 16.75 | 16.75 | +0.1 (+0.60%) | 34,560 |
13 Jun 2022 | INR | 17.45 | 17.45 | 15.4 | 16.65 | 16.65 | -0.65 (-3.76%) | 100,284 |
10 Jun 2022 | INR | 17.4 | 17.45 | 17.15 | 17.3 | 17.3 | 0.0 (0.0%) | 51,955 |
9 Jun 2022 | INR | 17.75 | 17.75 | 17.25 | 17.3 | 17.3 | -0.2 (-1.14%) | 55,386 |
8 Jun 2022 | INR | 17.7 | 17.7 | 17.3 | 17.5 | 17.5 | -0.05 (-0.28%) | 47,506 |
7 Jun 2022 | INR | 17.6 | 17.75 | 17.25 | 17.55 | 17.55 | +0.15 (+0.86%) | 56,390 |
6 Jun 2022 | INR | 17.1 | 17.75 | 17.1 | 17.4 | 17.4 | 0.0 (0.0%) | 40,597 |
3 Jun 2022 | INR | 17.35 | 17.85 | 17.35 | 17.4 | 17.4 | +0.05 (+0.29%) | 52,482 |
2 Jun 2022 | INR | 17.95 | 17.95 | 17.25 | 17.35 | 17.35 | -0.3 (-1.70%) | 67,998 |
1 Jun 2022 | INR | 17.5 | 18.1 | 17.4 | 17.65 | 17.65 | +0.2 (+1.15%) | 43,160 |
31 May 2022 | INR | 17.05 | 17.85 | 17.05 | 17.45 | 17.45 | 0.0 (0.0%) | 65,832 |
30 May 2022 | INR | 17.7 | 18.4 | 17.25 | 17.45 | 17.45 | -0.05 (-0.29%) | 63,193 |
27 May 2022 | INR | 17.45 | 17.95 | 16.95 | 17.5 | 17.5 | +0.2 (+1.16%) | 80,639 |
26 May 2022 | INR | 17.7 | 17.7 | 16.8 | 17.3 | 17.3 | -0.15 (-0.86%) | 73,857 |
25 May 2022 | INR | 17.45 | 18 | 17.25 | 17.45 | 17.45 | -0.4 (-2.24%) | 59,460 |
24 May 2022 | INR | 17.45 | 18 | 17.45 | 17.85 | 17.85 | +0.4 (+2.29%) | 68,093 |
23 May 2022 | INR | 18.2 | 18.2 | 17.3 | 17.45 | 17.45 | -0.15 (-0.85%) | 62,783 |
20 May 2022 | INR | 17.5 | 18.2 | 17.5 | 17.6 | 17.6 | +0.1 (+0.57%) | 57,964 |
19 May 2022 | INR | 17.85 | 18.3 | 17.35 | 17.5 | 17.5 | -0.25 (-1.41%) | 51,289 |
18 May 2022 | INR | 17.8 | 18.4 | 17.5 | 17.75 | 17.75 | -0.15 (-0.84%) | 60,413 |
17 May 2022 | INR | 18.25 | 18.25 | 17.3 | 17.9 | 17.9 | +0.25 (+1.42%) | 57,288 |
16 May 2022 | INR | 18 | 18.5 | 17.5 | 17.65 | 17.65 | -0.25 (-1.40%) | 62,655 |
13 May 2022 | INR | 17.9 | 18.5 | 17.8 | 17.9 | 17.9 | +0.4 (+2.29%) | 57,871 |
12 May 2022 | INR | 17.5 | 17.9 | 17 | 17.5 | 17.5 | -0.05 (-0.28%) | 46,667 |
11 May 2022 | INR | 18.2 | 18.55 | 17.2 | 17.55 | 17.55 | -0.75 (-4.10%) | 65,648 |
10 May 2022 | INR | 18.15 | 18.85 | 18.05 | 18.3 | 18.3 | +0.25 (+1.39%) | 58,788 |
9 May 2022 | INR | 18.45 | 18.45 | 17.9 | 18.05 | 18.05 | -0.25 (-1.37%) | 76,589 |
6 May 2022 | INR | 18.25 | 19 | 17.75 | 18.3 | 18.3 | -0.5 (-2.66%) | 104,554 |