Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 8.9 | 9 | 8.41 | 8.51 | 8.51 | -0.31 (-3.51%) | 36,171,084 |
15 Jun 2022 | INR | 8.8 | 8.9 | 8.77 | 8.82 | 8.82 | +0.02 (+0.23%) | 18,540,147 |
14 Jun 2022 | INR | 8.66 | 8.94 | 8.66 | 8.8 | 8.8 | +0.09 (+1.03%) | 25,496,506 |
13 Jun 2022 | INR | 9.01 | 9.04 | 8.67 | 8.71 | 8.71 | -0.42 (-4.60%) | 36,971,478 |
10 Jun 2022 | INR | 9.14 | 9.27 | 9.07 | 9.13 | 9.13 | -0.09 (-0.98%) | 26,292,158 |
9 Jun 2022 | INR | 9.17 | 9.35 | 9.13 | 9.22 | 9.22 | +0.05 (+0.55%) | 20,676,839 |
8 Jun 2022 | INR | 9.23 | 9.4 | 9.13 | 9.17 | 9.17 | -0.04 (-0.43%) | 34,368,162 |
7 Jun 2022 | INR | 9.17 | 9.45 | 9.12 | 9.21 | 9.21 | -0.08 (-0.86%) | 26,633,091 |
6 Jun 2022 | INR | 9.18 | 9.34 | 9.01 | 9.29 | 9.29 | +0.06 (+0.65%) | 26,650,691 |
3 Jun 2022 | INR | 9.62 | 9.65 | 9.17 | 9.23 | 9.23 | -0.33 (-3.45%) | 35,463,072 |
2 Jun 2022 | INR | 9.42 | 9.64 | 9.36 | 9.56 | 9.56 | +0.2 (+2.14%) | 33,317,819 |
1 Jun 2022 | INR | 9.55 | 9.55 | 9.23 | 9.36 | 9.36 | -0.26 (-2.70%) | 40,085,392 |
31 May 2022 | INR | 9.3 | 10.23 | 9.24 | 9.62 | 9.62 | +0.32 (+3.44%) | 87,299,219 |
30 May 2022 | INR | 9.02 | 9.44 | 8.95 | 9.3 | 9.3 | +0.37 (+4.14%) | 48,746,442 |
27 May 2022 | INR | 8.77 | 9.04 | 8.74 | 8.93 | 8.93 | +0.33 (+3.84%) | 39,205,164 |
26 May 2022 | INR | 8.91 | 8.99 | 8.41 | 8.6 | 8.6 | -0.19 (-2.16%) | 54,079,830 |
25 May 2022 | INR | 9.07 | 9.09 | 8.67 | 8.79 | 8.79 | -0.2 (-2.22%) | 36,907,147 |
24 May 2022 | INR | 9.06 | 9.1 | 8.86 | 8.99 | 8.99 | -0.05 (-0.55%) | 26,733,180 |
23 May 2022 | INR | 9.15 | 9.25 | 9 | 9.04 | 9.04 | -0.1 (-1.09%) | 41,430,420 |
20 May 2022 | INR | 9.03 | 9.19 | 9.02 | 9.14 | 9.14 | +0.22 (+2.47%) | 27,216,110 |
19 May 2022 | INR | 8.98 | 9.12 | 8.81 | 8.92 | 8.92 | -0.3 (-3.25%) | 38,710,229 |
18 May 2022 | INR | 9.42 | 9.42 | 9.16 | 9.22 | 9.22 | -0.15 (-1.60%) | 38,437,657 |
17 May 2022 | INR | 9.46 | 9.54 | 9.17 | 9.37 | 9.37 | -0.07 (-0.74%) | 47,457,218 |
16 May 2022 | INR | 8.68 | 9.64 | 8.66 | 9.44 | 9.44 | +1.11 (+13.33%) | 80,770,869 |
13 May 2022 | INR | 8.25 | 8.57 | 8.23 | 8.33 | 8.33 | +0.14 (+1.71%) | 43,219,695 |
12 May 2022 | INR | 8.62 | 8.65 | 8.15 | 8.19 | 8.19 | -0.46 (-5.32%) | 35,724,492 |
11 May 2022 | INR | 8.8 | 9.03 | 8.5 | 8.65 | 8.65 | -0.09 (-1.03%) | 40,827,315 |
10 May 2022 | INR | 8.96 | 9.11 | 8.65 | 8.74 | 8.74 | -0.22 (-2.46%) | 30,122,692 |
9 May 2022 | INR | 9.06 | 9.14 | 8.85 | 8.96 | 8.96 | -0.13 (-1.43%) | 26,645,418 |
6 May 2022 | INR | 8.86 | 9.18 | 8.86 | 9.09 | 9.09 | +0.01 (+0.11%) | 29,655,193 |