Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2022 | INR | 54 | 54.45 | 53.55 | 54.05 | 54.05 | 0.0 (0.0%) | 73,840 |
16 Jun 2022 | INR | 54.3 | 55 | 53.75 | 54.05 | 54.05 | 0.0 (0.0%) | 97,751 |
15 Jun 2022 | INR | 55 | 55.5 | 54 | 54.05 | 54.05 | -0.05 (-0.09%) | 33,537 |
14 Jun 2022 | INR | 52.05 | 55.1 | 52.05 | 54.1 | 54.1 | +1.4 (+2.66%) | 108,942 |
13 Jun 2022 | INR | 54 | 54.6 | 52.1 | 52.7 | 52.7 | -2 (-3.66%) | 93,905 |
10 Jun 2022 | INR | 54.85 | 55.95 | 54.15 | 54.7 | 54.7 | -0.5 (-0.91%) | 62,937 |
9 Jun 2022 | INR | 56.25 | 57.95 | 54.75 | 55.2 | 55.2 | -1.5 (-2.65%) | 93,882 |
8 Jun 2022 | INR | 57.75 | 57.8 | 56.3 | 56.7 | 56.7 | -0.85 (-1.48%) | 56,232 |
7 Jun 2022 | INR | 57.8 | 58 | 56.7 | 57.55 | 57.55 | -0.25 (-0.43%) | 33,179 |
6 Jun 2022 | INR | 57.55 | 58.25 | 56.3 | 57.8 | 57.8 | +0.15 (+0.26%) | 52,989 |
3 Jun 2022 | INR | 59.9 | 59.9 | 57.2 | 57.65 | 57.65 | -1.35 (-2.29%) | 59,121 |
2 Jun 2022 | INR | 60 | 60.05 | 57.8 | 59 | 59 | -0.85 (-1.42%) | 114,143 |
1 Jun 2022 | INR | 58 | 60.5 | 57.6 | 59.85 | 59.85 | +1.7 (+2.92%) | 257,816 |
31 May 2022 | INR | 58 | 58.75 | 56.6 | 58.15 | 58.15 | +0.55 (+0.95%) | 161,432 |
30 May 2022 | INR | 52.75 | 57.8 | 52.75 | 57.6 | 57.6 | +5.3 (+10.13%) | 315,986 |
27 May 2022 | INR | 52.05 | 54.35 | 51.6 | 52.3 | 52.3 | -0.7 (-1.32%) | 93,530 |
26 May 2022 | INR | 53.8 | 54.95 | 50.6 | 53 | 53 | -0.4 (-0.75%) | 173,960 |
25 May 2022 | INR | 55.8 | 55.95 | 53 | 53.4 | 53.4 | -1.65 (-3.00%) | 117,059 |
24 May 2022 | INR | 55.5 | 56.5 | 54.85 | 55.05 | 55.05 | -0.55 (-0.99%) | 72,281 |
23 May 2022 | INR | 57.25 | 58.2 | 54.65 | 55.6 | 55.6 | -1.65 (-2.88%) | 98,771 |
20 May 2022 | INR | 57.8 | 57.8 | 56.45 | 57.25 | 57.25 | +1.4 (+2.51%) | 93,442 |
19 May 2022 | INR | 55.15 | 57.1 | 55.15 | 55.85 | 55.85 | -1.45 (-2.53%) | 133,626 |
18 May 2022 | INR | 57.65 | 59.2 | 56.1 | 57.3 | 57.3 | +0.25 (+0.44%) | 219,814 |
17 May 2022 | INR | 56.9 | 58.1 | 55.7 | 57.05 | 57.05 | +0.15 (+0.26%) | 374,649 |
16 May 2022 | INR | 56.7 | 57.8 | 55.4 | 56.9 | 56.9 | +1.15 (+2.06%) | 191,451 |
13 May 2022 | INR | 56.6 | 58.95 | 53.95 | 55.75 | 55.75 | -1 (-1.76%) | 207,549 |
12 May 2022 | INR | 60.1 | 60.6 | 56.05 | 56.75 | 56.75 | -3.95 (-6.51%) | 399,505 |
11 May 2022 | INR | 61.85 | 62.9 | 59.5 | 60.7 | 60.7 | -1.15 (-1.86%) | 516,678 |
10 May 2022 | INR | 61.1 | 63.8 | 60.5 | 61.85 | 61.85 | -0.6 (-0.96%) | 549,001 |
9 May 2022 | INR | 63.05 | 63.35 | 61.55 | 62.45 | 62.45 | -0.9 (-1.42%) | 340,558 |