Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2022 | INR | 13.45 | 13.6 | 12.5 | 13.5 | 13.5 | +0.6 (+4.65%) | 73,615 |
20 Jun 2022 | INR | 13.5 | 14.45 | 12.6 | 12.9 | 12.9 | -0.65 (-4.80%) | 130,998 |
17 Jun 2022 | INR | 13.35 | 13.85 | 13.35 | 13.55 | 13.55 | +0.05 (+0.37%) | 88,631 |
16 Jun 2022 | INR | 13.8 | 14.5 | 13.3 | 13.5 | 13.5 | -0.5 (-3.57%) | 333,045 |
15 Jun 2022 | INR | 14.4 | 14.4 | 13.75 | 14 | 14 | 0.0 (0.0%) | 123,239 |
14 Jun 2022 | INR | 13.6 | 14.45 | 13.6 | 14 | 14 | 0.0 (0.0%) | 56,200 |
13 Jun 2022 | INR | 14.15 | 14.8 | 13.9 | 14 | 14 | -0.55 (-3.78%) | 286,746 |
10 Jun 2022 | INR | 14.6 | 15.15 | 14.05 | 14.55 | 14.55 | -0.05 (-0.34%) | 216,497 |
9 Jun 2022 | INR | 14.55 | 14.95 | 14.45 | 14.6 | 14.6 | -0.1 (-0.68%) | 78,960 |
8 Jun 2022 | INR | 15.2 | 15.2 | 14.5 | 14.7 | 14.7 | -0.2 (-1.34%) | 141,006 |
7 Jun 2022 | INR | 14.6 | 15.05 | 14.6 | 14.9 | 14.9 | +0.2 (+1.36%) | 206,198 |
6 Jun 2022 | INR | 14.95 | 14.95 | 14.5 | 14.7 | 14.7 | +0.3 (+2.08%) | 201,910 |
3 Jun 2022 | INR | 14.45 | 14.5 | 14.2 | 14.4 | 14.4 | +0.55 (+3.97%) | 303,536 |
2 Jun 2022 | INR | 13.95 | 14.5 | 13.6 | 13.85 | 13.85 | -0.2 (-1.42%) | 233,363 |
1 Jun 2022 | INR | 14.2 | 14.45 | 14 | 14.05 | 14.05 | -0.15 (-1.06%) | 69,385 |
31 May 2022 | INR | 14.6 | 14.6 | 13.9 | 14.2 | 14.2 | -0.05 (-0.35%) | 77,195 |
30 May 2022 | INR | 14.15 | 14.45 | 13.7 | 14.25 | 14.25 | +0.45 (+3.26%) | 320,180 |
27 May 2022 | INR | 13.65 | 13.8 | 13.45 | 13.8 | 13.8 | +0.65 (+4.94%) | 102,199 |
26 May 2022 | INR | 13.6 | 13.6 | 12.7 | 13.15 | 13.15 | -0.2 (-1.50%) | 288,947 |
25 May 2022 | INR | 13.7 | 14.25 | 13.25 | 13.35 | 13.35 | -0.55 (-3.96%) | 81,574 |
24 May 2022 | INR | 14.25 | 14.55 | 13.7 | 13.9 | 13.9 | -0.05 (-0.36%) | 171,432 |
23 May 2022 | INR | 13.6 | 13.95 | 13.05 | 13.95 | 13.95 | +0.65 (+4.89%) | 213,086 |
20 May 2022 | INR | 14.45 | 14.45 | 13.3 | 13.3 | 13.3 | -0.65 (-4.66%) | 829,805 |
19 May 2022 | INR | 13.6 | 14.4 | 13.6 | 13.95 | 13.95 | -0.35 (-2.45%) | 146,283 |
18 May 2022 | INR | 15.3 | 15.4 | 14.3 | 14.3 | 14.3 | -0.75 (-4.98%) | 557,730 |
17 May 2022 | INR | 14.95 | 15.35 | 14.8 | 15.05 | 15.05 | +0.1 (+0.67%) | 64,692 |
16 May 2022 | INR | 15.5 | 15.5 | 14.6 | 14.95 | 14.95 | -0.05 (-0.33%) | 102,664 |
13 May 2022 | INR | 14.8 | 15.1 | 14.25 | 15 | 15 | +0.25 (+1.69%) | 179,034 |
12 May 2022 | INR | 15.8 | 16.2 | 14.75 | 14.75 | 14.75 | -0.75 (-4.84%) | 466,554 |
11 May 2022 | INR | 16 | 16.4 | 14.9 | 15.5 | 15.5 | -0.15 (-0.96%) | 797,576 |