Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2022 | INR | 15.85 | 16 | 15.25 | 15.35 | 15.35 | -0.6 (-3.76%) | 1,520,000 |
17 Jun 2022 | INR | 16.1 | 16.15 | 15.65 | 15.95 | 15.95 | -0.2 (-1.24%) | 1,970,000 |
16 Jun 2022 | INR | 16.95 | 17.25 | 16 | 16.15 | 16.15 | -0.55 (-3.29%) | 2,920,000 |
15 Jun 2022 | INR | 16.6 | 16.85 | 16.6 | 16.7 | 16.7 | +0.05 (+0.30%) | 779,050 |
14 Jun 2022 | INR | 16.6 | 16.95 | 16.55 | 16.65 | 16.65 | -0.2 (-1.19%) | 1,350,000 |
13 Jun 2022 | INR | 17 | 17.15 | 16.8 | 16.85 | 16.85 | -0.4 (-2.32%) | 1,190,000 |
10 Jun 2022 | INR | 17 | 17.45 | 17 | 17.25 | 17.25 | +0.05 (+0.29%) | 1,290,000 |
9 Jun 2022 | INR | 17.2 | 17.3 | 17.05 | 17.2 | 17.2 | 0.0 (0.0%) | 695,130 |
8 Jun 2022 | INR | 17.4 | 17.55 | 17.15 | 17.2 | 17.2 | -0.1 (-0.58%) | 926,360 |
7 Jun 2022 | INR | 17.15 | 17.5 | 17.15 | 17.3 | 17.3 | -0.1 (-0.57%) | 1,090,000 |
6 Jun 2022 | INR | 17.55 | 17.7 | 17.35 | 17.4 | 17.4 | -0.15 (-0.85%) | 1,200,000 |
3 Jun 2022 | INR | 18.05 | 18.15 | 17.5 | 17.55 | 17.55 | -0.35 (-1.96%) | 1,040,000 |
2 Jun 2022 | INR | 18 | 18.1 | 17.85 | 17.9 | 17.9 | -0.1 (-0.56%) | 1,340,000 |
1 Jun 2022 | INR | 18.35 | 18.5 | 17.9 | 18 | 18 | -0.3 (-1.64%) | 2,160,000 |
31 May 2022 | INR | 18.45 | 18.8 | 18.2 | 18.3 | 18.3 | +0.05 (+0.27%) | 4,050,000 |
30 May 2022 | INR | 17.75 | 18.4 | 17.4 | 18.25 | 18.25 | +0.8 (+4.58%) | 4,280,000 |
27 May 2022 | INR | 17.3 | 17.55 | 17 | 17.45 | 17.45 | +0.45 (+2.65%) | 3,150,000 |
26 May 2022 | INR | 16.9 | 17.4 | 16.3 | 17 | 17 | +1.05 (+6.58%) | 7,090,000 |
25 May 2022 | INR | 16.65 | 16.75 | 15.85 | 15.95 | 15.95 | -0.7 (-4.20%) | 2,910,000 |
24 May 2022 | INR | 16.9 | 17 | 16.55 | 16.65 | 16.65 | -0.25 (-1.48%) | 846,510 |
23 May 2022 | INR | 17.3 | 17.4 | 16.9 | 16.9 | 16.9 | -0.35 (-2.03%) | 1,220,000 |
20 May 2022 | INR | 17.35 | 17.35 | 17.1 | 17.25 | 17.25 | +0.15 (+0.88%) | 1,700,000 |
19 May 2022 | INR | 17.55 | 17.55 | 16.9 | 17.1 | 17.1 | -0.45 (-2.56%) | 2,940,000 |
18 May 2022 | INR | 17.4 | 17.9 | 17.3 | 17.55 | 17.55 | +0.55 (+3.24%) | 7,260,000 |
17 May 2022 | INR | 16.7 | 17.25 | 16.55 | 17 | 17 | +0.55 (+3.34%) | 1,420,000 |
16 May 2022 | INR | 16.5 | 16.7 | 16.25 | 16.45 | 16.45 | +0.45 (+2.81%) | 1,310,000 |
13 May 2022 | INR | 16.4 | 16.55 | 15.85 | 16 | 16 | +0.05 (+0.31%) | 2,120,000 |
12 May 2022 | INR | 16.3 | 16.35 | 15.25 | 15.95 | 15.95 | -0.45 (-2.74%) | 1,760,000 |
11 May 2022 | INR | 16.9 | 17.1 | 16.2 | 16.4 | 16.4 | -0.5 (-2.96%) | 2,060,000 |
10 May 2022 | INR | 17.1 | 17.35 | 16.7 | 16.9 | 16.9 | -0.3 (-1.74%) | 1,790,000 |