Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2022 | INR | 13.7 | 14.95 | 13.7 | 13.85 | 13.85 | -0.55 (-3.82%) | 60,803 |
20 Jun 2022 | INR | 15.15 | 15.15 | 14.4 | 14.4 | 14.4 | -0.75 (-4.95%) | 93,913 |
17 Jun 2022 | INR | 16.2 | 16.2 | 15.15 | 15.15 | 15.15 | -0.75 (-4.72%) | 79,814 |
16 Jun 2022 | INR | 16.5 | 16.5 | 15.8 | 15.9 | 15.9 | -0.7 (-4.22%) | 117,028 |
15 Jun 2022 | INR | 16.6 | 17.75 | 16.6 | 16.6 | 16.6 | -0.85 (-4.87%) | 208,422 |
14 Jun 2022 | INR | 17.7 | 17.95 | 17 | 17.45 | 17.45 | +0.05 (+0.29%) | 50,822 |
13 Jun 2022 | INR | 18.45 | 18.45 | 17.35 | 17.4 | 17.4 | -0.65 (-3.60%) | 118,677 |
10 Jun 2022 | INR | 17.4 | 18.25 | 17.15 | 18.05 | 18.05 | +0.65 (+3.74%) | 63,043 |
9 Jun 2022 | INR | 17.95 | 17.95 | 17.25 | 17.4 | 17.4 | -0.15 (-0.85%) | 21,746 |
8 Jun 2022 | INR | 18.3 | 18.3 | 16.95 | 17.55 | 17.55 | -0.25 (-1.40%) | 39,936 |
7 Jun 2022 | INR | 18.45 | 18.45 | 17.55 | 17.8 | 17.8 | 0.0 (0.0%) | 12,002 |
6 Jun 2022 | INR | 18.6 | 18.6 | 17.2 | 17.8 | 17.8 | -0.3 (-1.66%) | 64,859 |
3 Jun 2022 | INR | 18 | 18.7 | 17.85 | 18.1 | 18.1 | +0.15 (+0.84%) | 59,566 |
2 Jun 2022 | INR | 18.4 | 18.5 | 17.8 | 17.95 | 17.95 | -0.1 (-0.55%) | 32,474 |
1 Jun 2022 | INR | 18.8 | 18.8 | 17.8 | 18.05 | 18.05 | -0.4 (-2.17%) | 22,243 |
31 May 2022 | INR | 19.35 | 19.5 | 18.25 | 18.45 | 18.45 | -0.7 (-3.66%) | 48,436 |
30 May 2022 | INR | 19.75 | 19.75 | 18.55 | 19.15 | 19.15 | -0.25 (-1.29%) | 33,186 |
27 May 2022 | INR | 19.6 | 19.85 | 18.05 | 19.4 | 19.4 | +0.45 (+2.37%) | 74,223 |
26 May 2022 | INR | 20.5 | 20.5 | 18.6 | 18.95 | 18.95 | -0.6 (-3.07%) | 84,886 |
25 May 2022 | INR | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | +0.9 (+4.83%) | 97,059 |
24 May 2022 | INR | 17.95 | 18.65 | 17.7 | 18.65 | 18.65 | +0.85 (+4.78%) | 88,157 |
23 May 2022 | INR | 17.2 | 18.05 | 17.2 | 17.8 | 17.8 | +0.6 (+3.49%) | 114,710 |
20 May 2022 | INR | 17.4 | 17.8 | 16.8 | 17.2 | 17.2 | +0.15 (+0.88%) | 46,704 |
19 May 2022 | INR | 17.05 | 17.2 | 16.4 | 17.05 | 17.05 | 0.0 (0.0%) | 40,504 |
18 May 2022 | INR | 16.9 | 17.05 | 16.8 | 17.05 | 17.05 | +0.8 (+4.92%) | 20,926 |
17 May 2022 | INR | 15.65 | 16.25 | 14.85 | 16.25 | 16.25 | +0.75 (+4.84%) | 55,052 |
16 May 2022 | INR | 16.95 | 16.95 | 15.5 | 15.5 | 15.5 | -0.8 (-4.91%) | 79,414 |
13 May 2022 | INR | 16.05 | 16.85 | 15.3 | 16.3 | 16.3 | +0.25 (+1.56%) | 86,690 |
12 May 2022 | INR | 16.45 | 16.95 | 16.05 | 16.05 | 16.05 | -0.8 (-4.75%) | 160,362 |
11 May 2022 | INR | 17.6 | 17.6 | 16.5 | 16.85 | 16.85 | -0.5 (-2.88%) | 158,738 |