Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2022 | INR | 34.25 | 35.05 | 31.25 | 32.05 | 32.05 | -2.25 (-6.56%) | 105,625 |
17 Jun 2022 | INR | 35.15 | 35.95 | 33.8 | 34.3 | 34.3 | -0.85 (-2.42%) | 108,227 |
16 Jun 2022 | INR | 37.05 | 41 | 34.95 | 35.15 | 35.15 | -1.45 (-3.96%) | 294,118 |
15 Jun 2022 | INR | 37.8 | 39.9 | 36.25 | 36.6 | 36.6 | -1.2 (-3.17%) | 104,934 |
14 Jun 2022 | INR | 39.2 | 39.2 | 37.55 | 37.8 | 37.8 | -0.8 (-2.07%) | 86,350 |
13 Jun 2022 | INR | 41.4 | 41.4 | 38 | 38.6 | 38.6 | -2.2 (-5.39%) | 78,680 |
10 Jun 2022 | INR | 41.1 | 41.1 | 40.5 | 40.8 | 40.8 | -0.6 (-1.45%) | 37,051 |
9 Jun 2022 | INR | 41.1 | 42.5 | 41.1 | 41.4 | 41.4 | -0.2 (-0.48%) | 41,672 |
8 Jun 2022 | INR | 41.8 | 42.3 | 41.05 | 41.6 | 41.6 | -0.2 (-0.48%) | 42,412 |
7 Jun 2022 | INR | 43.5 | 43.5 | 41.5 | 41.8 | 41.8 | -1.25 (-2.90%) | 35,834 |
6 Jun 2022 | INR | 41.65 | 44 | 40.65 | 43.05 | 43.05 | +1.4 (+3.36%) | 96,691 |
3 Jun 2022 | INR | 43 | 43.5 | 41.35 | 41.65 | 41.65 | -0.85 (-2%) | 91,143 |
2 Jun 2022 | INR | 43.25 | 45.9 | 42.15 | 42.5 | 42.5 | -0.9 (-2.07%) | 194,387 |
1 Jun 2022 | INR | 43.95 | 44.25 | 43.1 | 43.4 | 43.4 | +0.2 (+0.46%) | 36,641 |
31 May 2022 | INR | 43.2 | 44.75 | 43.05 | 43.2 | 43.2 | 0.0 (0.0%) | 85,143 |
30 May 2022 | INR | 43.9 | 44.9 | 43.1 | 43.2 | 43.2 | -0.1 (-0.23%) | 72,303 |
27 May 2022 | INR | 43.9 | 44.5 | 42.8 | 43.3 | 43.3 | +0.25 (+0.58%) | 55,945 |
26 May 2022 | INR | 44.8 | 45.25 | 40.45 | 43.05 | 43.05 | -1.25 (-2.82%) | 49,787 |
25 May 2022 | INR | 46.9 | 47.2 | 44 | 44.3 | 44.3 | -1.95 (-4.22%) | 38,476 |
24 May 2022 | INR | 47.45 | 48.05 | 46 | 46.25 | 46.25 | -1.2 (-2.53%) | 28,887 |
23 May 2022 | INR | 48.3 | 49.8 | 47 | 47.45 | 47.45 | -0.35 (-0.73%) | 98,010 |
20 May 2022 | INR | 48.8 | 49.9 | 47.6 | 47.8 | 47.8 | +0.4 (+0.84%) | 49,593 |
19 May 2022 | INR | 48 | 48 | 45.6 | 47.4 | 47.4 | -2.15 (-4.34%) | 64,869 |
18 May 2022 | INR | 49.1 | 51.4 | 49.1 | 49.55 | 49.55 | -0.85 (-1.69%) | 78,443 |
17 May 2022 | INR | 49 | 51.2 | 48 | 50.4 | 50.4 | +3 (+6.33%) | 55,815 |
16 May 2022 | INR | 48.8 | 48.95 | 46.45 | 47.4 | 47.4 | +0.9 (+1.94%) | 43,723 |
13 May 2022 | INR | 45.6 | 48 | 45.5 | 46.5 | 46.5 | +1.8 (+4.03%) | 68,807 |
12 May 2022 | INR | 46 | 46.6 | 43.8 | 44.7 | 44.7 | -1.9 (-4.08%) | 78,119 |
11 May 2022 | INR | 48.8 | 49.65 | 44.8 | 46.6 | 46.6 | -2 (-4.12%) | 114,340 |
10 May 2022 | INR | 53 | 53 | 47.5 | 48.6 | 48.6 | -3.65 (-6.99%) | 112,437 |