Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 13.8 | 13.8 | 12.7 | 12.8 | 12.8 | -0.05 (-0.39%) | 771,982 |
15 Jun 2022 | INR | 13 | 13.35 | 12.7 | 12.85 | 12.85 | -0.2 (-1.53%) | 160,851 |
14 Jun 2022 | INR | 13.75 | 14.5 | 12.85 | 13.05 | 13.05 | -0.7 (-5.09%) | 5,433,839 |
13 Jun 2022 | INR | 14.05 | 14.2 | 13.4 | 13.75 | 13.75 | -0.75 (-5.17%) | 899,302 |
10 Jun 2022 | INR | 15.05 | 16.2 | 14.45 | 14.5 | 14.5 | -0.55 (-3.65%) | 159,628 |
9 Jun 2022 | INR | 15.15 | 15.35 | 14.8 | 15.05 | 15.05 | -0.2 (-1.31%) | 1,341,991 |
8 Jun 2022 | INR | 15.75 | 16.15 | 15.2 | 15.25 | 15.25 | -0.25 (-1.61%) | 129,937 |
7 Jun 2022 | INR | 16.4 | 16.4 | 15.45 | 15.5 | 15.5 | -0.7 (-4.32%) | 107,193 |
6 Jun 2022 | INR | 16.95 | 16.95 | 16.15 | 16.2 | 16.2 | -0.25 (-1.52%) | 149,577 |
3 Jun 2022 | INR | 16.9 | 17.35 | 16.45 | 16.45 | 16.45 | -0.1 (-0.60%) | 224,146 |
2 Jun 2022 | INR | 17 | 18.25 | 16.5 | 16.55 | 16.55 | -0.4 (-2.36%) | 444,729 |
1 Jun 2022 | INR | 17.15 | 17.65 | 16.7 | 16.95 | 16.95 | 0.0 (0.0%) | 397,309 |
31 May 2022 | INR | 17.75 | 18.25 | 16.85 | 16.95 | 16.95 | -0.25 (-1.45%) | 153,972 |
30 May 2022 | INR | 18 | 18 | 16.45 | 17.2 | 17.2 | +0.25 (+1.47%) | 367,102 |
27 May 2022 | INR | 17.85 | 18.5 | 16.65 | 16.95 | 16.95 | -0.3 (-1.74%) | 117,619 |
26 May 2022 | INR | 18.25 | 18.7 | 16.75 | 17.25 | 17.25 | -0.75 (-4.17%) | 129,701 |
25 May 2022 | INR | 18.9 | 19.55 | 17.3 | 18 | 18 | -0.65 (-3.49%) | 364,318 |
24 May 2022 | INR | 19 | 19.2 | 18.3 | 18.65 | 18.65 | +0.05 (+0.27%) | 31,059 |
23 May 2022 | INR | 20.5 | 20.5 | 18.2 | 18.6 | 18.6 | -1.6 (-7.92%) | 114,499 |
20 May 2022 | INR | 19.5 | 20.25 | 18.8 | 20.2 | 20.2 | +1.35 (+7.16%) | 248,939 |
19 May 2022 | INR | 19.4 | 19.8 | 18.4 | 18.85 | 18.85 | -0.55 (-2.84%) | 298,988 |
18 May 2022 | INR | 20.2 | 20.7 | 19.1 | 19.4 | 19.4 | -0.75 (-3.72%) | 199,684 |
17 May 2022 | INR | 18.9 | 20.45 | 18.75 | 20.15 | 20.15 | +1.25 (+6.61%) | 61,541 |
16 May 2022 | INR | 19 | 21 | 18.7 | 18.9 | 18.9 | -0.3 (-1.56%) | 95,741 |
13 May 2022 | INR | 19 | 19.85 | 18.6 | 19.2 | 19.2 | +0.55 (+2.95%) | 74,034 |
12 May 2022 | INR | 18.45 | 18.95 | 17 | 18.65 | 18.65 | +0.15 (+0.81%) | 89,246 |
11 May 2022 | INR | 21.9 | 22.25 | 18 | 18.5 | 18.5 | -3.1 (-14.35%) | 330,751 |
10 May 2022 | INR | 21.85 | 21.95 | 21.15 | 21.6 | 21.6 | 0.0 (0.0%) | 132,972 |
9 May 2022 | INR | 22.15 | 22.15 | 21.25 | 21.6 | 21.6 | -0.3 (-1.37%) | 85,238 |
6 May 2022 | INR | 21.5 | 22.4 | 21.05 | 21.9 | 21.9 | +0.05 (+0.23%) | 338,052 |