Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2022 | INR | 49.6 | 54 | 48.25 | 51.55 | 51.55 | +2.5 (+5.10%) | 54,142 |
20 Jun 2022 | INR | 52 | 53.15 | 48.1 | 49.05 | 49.05 | -2.65 (-5.13%) | 31,817 |
17 Jun 2022 | INR | 52.25 | 52.45 | 51.1 | 51.7 | 51.7 | -0.55 (-1.05%) | 22,037 |
16 Jun 2022 | INR | 55.7 | 55.75 | 51.15 | 52.25 | 52.25 | -1.55 (-2.88%) | 53,655 |
15 Jun 2022 | INR | 54.05 | 57 | 53.55 | 53.8 | 53.8 | -0.1 (-0.19%) | 56,430 |
14 Jun 2022 | INR | 55.15 | 55.8 | 53.5 | 53.9 | 53.9 | -1.2 (-2.18%) | 17,476 |
13 Jun 2022 | INR | 56 | 57 | 54.95 | 55.1 | 55.1 | -2.45 (-4.26%) | 48,754 |
10 Jun 2022 | INR | 57.75 | 57.95 | 57.4 | 57.55 | 57.55 | -0.15 (-0.26%) | 13,908 |
9 Jun 2022 | INR | 58.6 | 58.6 | 57.3 | 57.7 | 57.7 | -1 (-1.70%) | 12,056 |
8 Jun 2022 | INR | 57.25 | 59.05 | 56.5 | 58.7 | 58.7 | +1.6 (+2.80%) | 36,738 |
7 Jun 2022 | INR | 57.35 | 57.45 | 56.6 | 57.1 | 57.1 | 0.0 (0.0%) | 21,715 |
6 Jun 2022 | INR | 57.6 | 57.6 | 56.6 | 57.1 | 57.1 | -0.3 (-0.52%) | 13,370 |
3 Jun 2022 | INR | 58 | 58.75 | 57.2 | 57.4 | 57.4 | -0.2 (-0.35%) | 22,902 |
2 Jun 2022 | INR | 58.35 | 58.35 | 56.4 | 57.6 | 57.6 | +0.35 (+0.61%) | 24,245 |
1 Jun 2022 | INR | 57.95 | 59.05 | 56.1 | 57.25 | 57.25 | -0.35 (-0.61%) | 46,639 |
31 May 2022 | INR | 56.85 | 57.9 | 56.65 | 57.6 | 57.6 | +0.8 (+1.41%) | 46,415 |
30 May 2022 | INR | 58.2 | 58.25 | 54.95 | 56.8 | 56.8 | -1.4 (-2.41%) | 96,523 |
27 May 2022 | INR | 58.4 | 59.4 | 58 | 58.2 | 58.2 | -1.7 (-2.84%) | 115,692 |
26 May 2022 | INR | 60.45 | 62.05 | 57.15 | 59.9 | 59.9 | +0.1 (+0.17%) | 73,396 |
25 May 2022 | INR | 60.85 | 64.45 | 59.45 | 59.8 | 59.8 | -0.5 (-0.83%) | 192,309 |
24 May 2022 | INR | 61.35 | 62.05 | 60 | 60.3 | 60.3 | -1.05 (-1.71%) | 34,867 |
23 May 2022 | INR | 62.9 | 62.9 | 60.6 | 61.35 | 61.35 | -1 (-1.60%) | 13,522 |
20 May 2022 | INR | 61.4 | 63.45 | 61.4 | 62.35 | 62.35 | +1.1 (+1.80%) | 42,399 |
19 May 2022 | INR | 62.3 | 63.45 | 60.5 | 61.25 | 61.25 | -1.05 (-1.69%) | 85,467 |
18 May 2022 | INR | 62.8 | 64.45 | 62 | 62.3 | 62.3 | -0.1 (-0.16%) | 41,604 |
17 May 2022 | INR | 59.6 | 63.3 | 59.55 | 62.4 | 62.4 | +2.25 (+3.74%) | 59,932 |
16 May 2022 | INR | 60.9 | 61.95 | 58.4 | 60.15 | 60.15 | -0.65 (-1.07%) | 37,000 |
13 May 2022 | INR | 59.95 | 62.25 | 59.95 | 60.8 | 60.8 | +1.65 (+2.79%) | 47,837 |
12 May 2022 | INR | 60.65 | 61.25 | 57.7 | 59.15 | 59.15 | -1.5 (-2.47%) | 57,732 |
11 May 2022 | INR | 63.2 | 63.7 | 58.5 | 60.65 | 60.65 | -2.35 (-3.73%) | 148,627 |