Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2022 | INR | 36.9 | 37.4 | 36.55 | 36.55 | 36.55 | -1.9 (-4.94%) | 11,405,068 |
16 Jun 2022 | INR | 41.2 | 41.6 | 38.35 | 38.45 | 38.45 | -1.9 (-4.71%) | 8,458,490 |
15 Jun 2022 | INR | 41.1 | 41.9 | 40.2 | 40.35 | 40.35 | -0.75 (-1.82%) | 4,903,964 |
14 Jun 2022 | INR | 41.1 | 42.45 | 40 | 41.1 | 41.1 | -0.05 (-0.12%) | 4,428,806 |
13 Jun 2022 | INR | 42.2 | 42.25 | 41 | 41.15 | 41.15 | -1.85 (-4.30%) | 6,664,280 |
10 Jun 2022 | INR | 42.4 | 44 | 41.5 | 43 | 43 | +0.15 (+0.35%) | 4,856,492 |
9 Jun 2022 | INR | 44.5 | 44.6 | 42.5 | 42.85 | 42.85 | -1.85 (-4.14%) | 8,812,968 |
8 Jun 2022 | INR | 45.8 | 45.8 | 44.65 | 44.7 | 44.7 | -0.4 (-0.89%) | 4,234,234 |
7 Jun 2022 | INR | 44.8 | 45.45 | 44.6 | 45.1 | 45.1 | -0.45 (-0.99%) | 3,714,153 |
6 Jun 2022 | INR | 46.25 | 46.4 | 45 | 45.55 | 45.55 | -0.55 (-1.19%) | 2,719,665 |
3 Jun 2022 | INR | 47.95 | 47.95 | 46 | 46.1 | 46.1 | -0.7 (-1.50%) | 3,711,579 |
2 Jun 2022 | INR | 47.15 | 47.7 | 46.5 | 46.8 | 46.8 | -0.4 (-0.85%) | 4,795,114 |
1 Jun 2022 | INR | 48.4 | 48.4 | 46.75 | 47.2 | 47.2 | -0.5 (-1.05%) | 3,912,135 |
31 May 2022 | INR | 48.05 | 49.3 | 47 | 47.7 | 47.7 | -0.35 (-0.73%) | 11,577,098 |
30 May 2022 | INR | 47 | 48.05 | 46.1 | 48.05 | 48.05 | +2.25 (+4.91%) | 4,665,368 |
27 May 2022 | INR | 45.4 | 46.2 | 44.75 | 45.8 | 45.8 | +1.15 (+2.58%) | 3,161,479 |
26 May 2022 | INR | 45.9 | 46.35 | 43.35 | 44.65 | 44.65 | -0.95 (-2.08%) | 6,109,320 |
25 May 2022 | INR | 47.75 | 47.75 | 45.5 | 45.6 | 45.6 | -1.65 (-3.49%) | 3,696,062 |
24 May 2022 | INR | 48.6 | 48.6 | 47.1 | 47.25 | 47.25 | -0.6 (-1.25%) | 2,582,004 |
23 May 2022 | INR | 49.5 | 49.5 | 47.75 | 47.85 | 47.85 | -0.7 (-1.44%) | 2,924,354 |
20 May 2022 | INR | 49.15 | 49.6 | 48.3 | 48.55 | 48.55 | +0.7 (+1.46%) | 2,738,737 |
19 May 2022 | INR | 47.5 | 48.5 | 47.3 | 47.85 | 47.85 | -1.75 (-3.53%) | 3,557,314 |
18 May 2022 | INR | 49.55 | 50.8 | 49 | 49.6 | 49.6 | +0.5 (+1.02%) | 5,959,403 |
17 May 2022 | INR | 47.3 | 49.1 | 47.3 | 49.1 | 49.1 | +2.3 (+4.91%) | 3,972,745 |
16 May 2022 | INR | 47.45 | 47.5 | 46.1 | 46.8 | 46.8 | +0.6 (+1.30%) | 3,231,028 |
13 May 2022 | INR | 44.95 | 47.9 | 44.65 | 46.2 | 46.2 | +0.35 (+0.76%) | 7,117,577 |
12 May 2022 | INR | 48.2 | 48.2 | 45.85 | 45.85 | 45.85 | -2.4 (-4.97%) | 6,312,315 |
11 May 2022 | INR | 51.5 | 52.3 | 47.9 | 48.25 | 48.25 | -2.15 (-4.27%) | 7,128,356 |
10 May 2022 | INR | 48.85 | 51.15 | 48.8 | 50.4 | 50.4 | +1.65 (+3.38%) | 7,385,067 |
9 May 2022 | INR | 50.15 | 50.3 | 48 | 48.75 | 48.75 | -1.4 (-2.79%) | 4,936,678 |