Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2022 | INR | 13.4 | 13.4 | 12.9 | 13 | 13 | -0.45 (-3.35%) | 805,701 |
16 Jun 2022 | INR | 14.3 | 14.5 | 13.3 | 13.45 | 13.45 | -0.75 (-5.28%) | 1,145,048 |
15 Jun 2022 | INR | 15 | 15 | 14.15 | 14.2 | 14.2 | -0.4 (-2.74%) | 781,238 |
14 Jun 2022 | INR | 14.4 | 15 | 14.25 | 14.6 | 14.6 | -0.05 (-0.34%) | 263,351 |
13 Jun 2022 | INR | 15.2 | 15.25 | 14.55 | 14.65 | 14.65 | -0.6 (-3.93%) | 489,160 |
10 Jun 2022 | INR | 15.4 | 15.5 | 15.15 | 15.25 | 15.25 | -0.25 (-1.61%) | 295,595 |
9 Jun 2022 | INR | 15.45 | 15.7 | 15.4 | 15.5 | 15.5 | +0.1 (+0.65%) | 161,520 |
8 Jun 2022 | INR | 15.35 | 15.6 | 15.35 | 15.4 | 15.4 | 0.0 (0.0%) | 210,020 |
7 Jun 2022 | INR | 15.45 | 15.55 | 15.35 | 15.4 | 15.4 | -0.05 (-0.32%) | 186,027 |
6 Jun 2022 | INR | 15.65 | 15.85 | 15.4 | 15.45 | 15.45 | -0.2 (-1.28%) | 278,187 |
3 Jun 2022 | INR | 16 | 16.05 | 15.6 | 15.65 | 15.65 | -0.2 (-1.26%) | 348,247 |
2 Jun 2022 | INR | 15.7 | 15.95 | 15.6 | 15.85 | 15.85 | +0.3 (+1.93%) | 292,649 |
1 Jun 2022 | INR | 15.7 | 15.9 | 15.45 | 15.55 | 15.55 | -0.1 (-0.64%) | 442,345 |
31 May 2022 | INR | 15.7 | 15.8 | 15.55 | 15.65 | 15.65 | -0.1 (-0.63%) | 543,472 |
30 May 2022 | INR | 16.1 | 16.35 | 15.6 | 15.75 | 15.75 | -0.25 (-1.56%) | 564,494 |
27 May 2022 | INR | 16.05 | 16.15 | 15.75 | 16 | 16 | +0.1 (+0.63%) | 390,389 |
26 May 2022 | INR | 15.5 | 16 | 15.1 | 15.9 | 15.9 | +0.45 (+2.91%) | 414,800 |
25 May 2022 | INR | 15.75 | 15.85 | 15.3 | 15.45 | 15.45 | -0.25 (-1.59%) | 346,469 |
24 May 2022 | INR | 16.2 | 16.2 | 15.35 | 15.7 | 15.7 | -0.4 (-2.48%) | 356,646 |
23 May 2022 | INR | 16.25 | 16.4 | 16.05 | 16.1 | 16.1 | -0.05 (-0.31%) | 264,642 |
20 May 2022 | INR | 16.1 | 16.45 | 16.05 | 16.15 | 16.15 | +0.3 (+1.89%) | 251,824 |
19 May 2022 | INR | 16.05 | 16.1 | 15.75 | 15.85 | 15.85 | -0.4 (-2.46%) | 400,667 |
18 May 2022 | INR | 16.25 | 16.75 | 16.05 | 16.25 | 16.25 | +0.4 (+2.52%) | 767,621 |
17 May 2022 | INR | 15.5 | 16.05 | 15.3 | 15.85 | 15.85 | +0.55 (+3.59%) | 569,125 |
16 May 2022 | INR | 15.15 | 15.4 | 15.05 | 15.3 | 15.3 | +0.35 (+2.34%) | 344,417 |
13 May 2022 | INR | 15.3 | 15.7 | 14 | 14.95 | 14.95 | -0.2 (-1.32%) | 602,620 |
12 May 2022 | INR | 15.4 | 15.7 | 15 | 15.15 | 15.15 | -0.65 (-4.11%) | 735,659 |
11 May 2022 | INR | 16.1 | 16.25 | 15.4 | 15.8 | 15.8 | -0.25 (-1.56%) | 809,909 |
10 May 2022 | INR | 16.45 | 16.6 | 15.9 | 16.05 | 16.05 | -0.25 (-1.53%) | 355,700 |
9 May 2022 | INR | 16.4 | 16.45 | 15.7 | 16.3 | 16.3 | -0.05 (-0.31%) | 427,075 |