Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2022 | INR | 64.2 | 64.95 | 63.05 | 64.15 | 64.15 | -0.5 (-0.77%) | 38,966 |
2 Jun 2022 | INR | 65.65 | 65.65 | 62.9 | 64.65 | 64.65 | -0.35 (-0.54%) | 58,102 |
1 Jun 2022 | INR | 65.45 | 66.15 | 63.45 | 65 | 65 | +0.1 (+0.15%) | 34,609 |
31 May 2022 | INR | 66 | 66.3 | 63.35 | 64.9 | 64.9 | -1.1 (-1.67%) | 56,572 |
30 May 2022 | INR | 68.2 | 70 | 65 | 66 | 66 | -0.95 (-1.42%) | 61,354 |
27 May 2022 | INR | 61.05 | 71 | 61 | 66.95 | 66.95 | +6.7 (+11.12%) | 373,165 |
26 May 2022 | INR | 61.75 | 61.75 | 58.25 | 60.25 | 60.25 | -0.9 (-1.47%) | 36,270 |
25 May 2022 | INR | 64.3 | 64.3 | 61 | 61.15 | 61.15 | -2.6 (-4.08%) | 51,456 |
24 May 2022 | INR | 64.25 | 65.8 | 62.65 | 63.75 | 63.75 | -1.25 (-1.92%) | 36,440 |
23 May 2022 | INR | 66.3 | 66.9 | 64.2 | 65 | 65 | -1 (-1.52%) | 42,272 |
20 May 2022 | INR | 65.25 | 67.55 | 65 | 66 | 66 | +1.7 (+2.64%) | 43,697 |
19 May 2022 | INR | 68.45 | 68.45 | 61 | 64.3 | 64.3 | -4.4 (-6.40%) | 112,666 |
18 May 2022 | INR | 66.7 | 70 | 64.35 | 68.7 | 68.7 | +2.6 (+3.93%) | 119,072 |
17 May 2022 | INR | 64.3 | 67.45 | 64.3 | 66.1 | 66.1 | +1.9 (+2.96%) | 49,669 |
16 May 2022 | INR | 63.95 | 66.85 | 63.95 | 64.2 | 64.2 | +1.05 (+1.66%) | 75,471 |
13 May 2022 | INR | 64.7 | 64.7 | 61.55 | 63.15 | 63.15 | +2.5 (+4.12%) | 96,025 |
12 May 2022 | INR | 62 | 62.75 | 58.8 | 60.65 | 60.65 | -2.3 (-3.65%) | 130,790 |
11 May 2022 | INR | 69.45 | 69.85 | 61.35 | 62.95 | 62.95 | -5.95 (-8.64%) | 338,006 |
10 May 2022 | INR | 74.95 | 76 | 68 | 68.9 | 68.9 | -4.15 (-5.68%) | 649,713 |
9 May 2022 | INR | 69 | 74.4 | 68 | 73.05 | 73.05 | +5.2 (+7.66%) | 705,018 |
6 May 2022 | INR | 68.75 | 69.65 | 66.45 | 67.85 | 67.85 | -1.95 (-2.79%) | 258,751 |
5 May 2022 | INR | 69.9 | 70.95 | 67.5 | 69.8 | 69.8 | +0.45 (+0.65%) | 482,616 |
4 May 2022 | INR | 64.05 | 72.45 | 63 | 69.35 | 69.35 | +6.3 (+9.99%) | 1,332,312 |
2 May 2022 | INR | 59.25 | 63.45 | 58.65 | 63.05 | 63.05 | +3.3 (+5.52%) | 159,687 |
29 Apr 2022 | INR | 61.25 | 63.5 | 59 | 59.75 | 59.75 | -0.95 (-1.57%) | 119,119 |
28 Apr 2022 | INR | 64.1 | 64.95 | 60.55 | 60.7 | 60.7 | -2.55 (-4.03%) | 137,732 |
27 Apr 2022 | INR | 65 | 67.4 | 62.25 | 63.25 | 63.25 | -1.15 (-1.79%) | 677,259 |
26 Apr 2022 | INR | 55.15 | 65.5 | 53.85 | 64.4 | 64.4 | +9.7 (+17.73%) | 1,413,303 |
25 Apr 2022 | INR | 54.65 | 55.85 | 53.2 | 54.7 | 54.7 | -0.35 (-0.64%) | 46,830 |
22 Apr 2022 | INR | 53.7 | 56.25 | 52.05 | 55.05 | 55.05 | +1.45 (+2.71%) | 187,064 |