Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2022 | INR | 39.65 | 42 | 38.95 | 41.5 | 41.5 | +2.2 (+5.60%) | 60,537 |
20 Jun 2022 | INR | 43 | 43 | 36.55 | 39.3 | 39.3 | -2.15 (-5.19%) | 110,409 |
17 Jun 2022 | INR | 42.65 | 43.65 | 40 | 41.45 | 41.45 | -1.2 (-2.81%) | 70,349 |
16 Jun 2022 | INR | 45.2 | 45.75 | 42.2 | 42.65 | 42.65 | -2.35 (-5.22%) | 73,740 |
15 Jun 2022 | INR | 44.25 | 45.7 | 44 | 45 | 45 | +1.4 (+3.21%) | 29,970 |
14 Jun 2022 | INR | 43.95 | 44.35 | 43 | 43.6 | 43.6 | +0.05 (+0.11%) | 31,503 |
13 Jun 2022 | INR | 44.8 | 48.8 | 43.1 | 43.55 | 43.55 | -1.7 (-3.76%) | 99,638 |
10 Jun 2022 | INR | 45.6 | 45.9 | 45 | 45.25 | 45.25 | -0.55 (-1.20%) | 29,906 |
9 Jun 2022 | INR | 45.5 | 46.75 | 45.4 | 45.8 | 45.8 | -0.6 (-1.29%) | 43,479 |
8 Jun 2022 | INR | 46.5 | 47 | 45.3 | 46.4 | 46.4 | +0.35 (+0.76%) | 44,788 |
7 Jun 2022 | INR | 46.7 | 47 | 45.4 | 46.05 | 46.05 | -0.65 (-1.39%) | 24,576 |
6 Jun 2022 | INR | 47 | 47.9 | 46.6 | 46.7 | 46.7 | -0.8 (-1.68%) | 38,166 |
3 Jun 2022 | INR | 48.95 | 49.4 | 47.3 | 47.5 | 47.5 | -0.5 (-1.04%) | 91,079 |
2 Jun 2022 | INR | 46.5 | 50.5 | 46.15 | 48 | 48 | +1.8 (+3.90%) | 281,911 |
1 Jun 2022 | INR | 45.95 | 46.95 | 45.5 | 46.2 | 46.2 | +0.3 (+0.65%) | 57,060 |
31 May 2022 | INR | 45.1 | 47.45 | 45.1 | 45.9 | 45.9 | -0.15 (-0.33%) | 63,588 |
30 May 2022 | INR | 45.7 | 46.95 | 45.3 | 46.05 | 46.05 | +0.95 (+2.11%) | 46,364 |
27 May 2022 | INR | 44.65 | 45.85 | 44.6 | 45.1 | 45.1 | +1.05 (+2.38%) | 33,477 |
26 May 2022 | INR | 43.35 | 44.8 | 42.25 | 44.05 | 44.05 | +0.9 (+2.09%) | 71,207 |
25 May 2022 | INR | 45.75 | 45.75 | 41.2 | 43.15 | 43.15 | -2 (-4.43%) | 94,875 |
24 May 2022 | INR | 47.15 | 47.15 | 44.3 | 45.15 | 45.15 | -2.15 (-4.55%) | 62,563 |
23 May 2022 | INR | 48.6 | 48.9 | 46.65 | 47.3 | 47.3 | -0.95 (-1.97%) | 148,704 |
20 May 2022 | INR | 46.9 | 48.75 | 46.5 | 48.25 | 48.25 | +2.75 (+6.04%) | 79,163 |
19 May 2022 | INR | 47 | 47.9 | 45.1 | 45.5 | 45.5 | -3.35 (-6.86%) | 115,698 |
18 May 2022 | INR | 48.05 | 50 | 46.5 | 48.85 | 48.85 | +1.75 (+3.72%) | 355,034 |
17 May 2022 | INR | 46 | 48.95 | 46 | 47.1 | 47.1 | +1.7 (+3.74%) | 107,473 |
16 May 2022 | INR | 45.6 | 46.8 | 45 | 45.4 | 45.4 | -0.15 (-0.33%) | 107,936 |
13 May 2022 | INR | 44.35 | 46.75 | 44 | 45.55 | 45.55 | +1.8 (+4.11%) | 119,366 |
12 May 2022 | INR | 44.2 | 45.6 | 43.2 | 43.75 | 43.75 | -1 (-2.23%) | 104,468 |
11 May 2022 | INR | 45.45 | 45.95 | 42.7 | 44.75 | 44.75 | -0.6 (-1.32%) | 194,020 |