Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2022 | INR | 55 | 55 | 49.1 | 52.3 | 52.3 | -0.25 (-0.48%) | 2,987 |
16 Jun 2022 | INR | 53.9 | 54.85 | 51 | 52.55 | 52.55 | +1.65 (+3.24%) | 9,798 |
15 Jun 2022 | INR | 53.85 | 53.85 | 50.85 | 50.9 | 50.9 | -0.95 (-1.83%) | 825 |
14 Jun 2022 | INR | 54.35 | 54.35 | 51.25 | 51.85 | 51.85 | +0.35 (+0.68%) | 1,386 |
13 Jun 2022 | INR | 52 | 54.65 | 50.45 | 51.5 | 51.5 | +0.3 (+0.59%) | 2,816 |
10 Jun 2022 | INR | 53.5 | 53.5 | 49 | 51.2 | 51.2 | -2.35 (-4.39%) | 10,295 |
9 Jun 2022 | INR | 51.7 | 55 | 50.2 | 53.55 | 53.55 | +3.55 (+7.10%) | 27,448 |
8 Jun 2022 | INR | 51.7 | 51.7 | 49.25 | 50 | 50 | -1.45 (-2.82%) | 1,876 |
7 Jun 2022 | INR | 51.35 | 53.55 | 49.4 | 51.45 | 51.45 | +2.75 (+5.65%) | 7,472 |
6 Jun 2022 | INR | 49.6 | 51.65 | 48.15 | 48.7 | 48.7 | -1.9 (-3.75%) | 7,184 |
3 Jun 2022 | INR | 53.9 | 53.9 | 50.25 | 50.6 | 50.6 | -1.7 (-3.25%) | 1,934 |
2 Jun 2022 | INR | 51.8 | 53.1 | 50 | 52.3 | 52.3 | +1.7 (+3.36%) | 9,632 |
1 Jun 2022 | INR | 51.05 | 52.15 | 49.25 | 50.6 | 50.6 | -0.8 (-1.56%) | 1,842 |
31 May 2022 | INR | 50.55 | 52.5 | 50 | 51.4 | 51.4 | -0.2 (-0.39%) | 3,038 |
30 May 2022 | INR | 51.85 | 51.85 | 49.75 | 51.6 | 51.6 | +2.2 (+4.45%) | 7,634 |
27 May 2022 | INR | 51.5 | 51.5 | 48.3 | 49.4 | 49.4 | -1.25 (-2.47%) | 24,598 |
26 May 2022 | INR | 50.1 | 51.4 | 50 | 50.65 | 50.65 | -0.45 (-0.88%) | 5,904 |
25 May 2022 | INR | 52.6 | 52.6 | 50.35 | 51.1 | 51.1 | -1.9 (-3.58%) | 4,104 |
24 May 2022 | INR | 54 | 54.9 | 52.3 | 53 | 53 | -1.9 (-3.46%) | 2,725 |
23 May 2022 | INR | 54.5 | 55.1 | 52.5 | 54.9 | 54.9 | +2.4 (+4.57%) | 2,624 |
20 May 2022 | INR | 53.5 | 53.5 | 51.95 | 52.5 | 52.5 | +1.1 (+2.14%) | 853 |
19 May 2022 | INR | 54.9 | 54.9 | 51.2 | 51.4 | 51.4 | -2.45 (-4.55%) | 3,648 |
18 May 2022 | INR | 54.9 | 54.9 | 53.15 | 53.85 | 53.85 | +1.05 (+1.99%) | 635 |
17 May 2022 | INR | 55.25 | 55.25 | 50.25 | 52.8 | 52.8 | -0.05 (-0.09%) | 8,130 |
16 May 2022 | INR | 49.85 | 54.95 | 49.85 | 52.85 | 52.85 | +0.4 (+0.76%) | 2,068 |
13 May 2022 | INR | 50 | 52.95 | 50 | 52.45 | 52.45 | +1.35 (+2.64%) | 2,398 |
12 May 2022 | INR | 47.75 | 51.6 | 47.75 | 51.1 | 51.1 | +0.85 (+1.69%) | 1,555 |
11 May 2022 | INR | 53.9 | 53.9 | 50 | 50.25 | 50.25 | -2.15 (-4.10%) | 1,432 |
10 May 2022 | INR | 55.25 | 55.25 | 52 | 52.4 | 52.4 | -2.3 (-4.20%) | 3,663 |
9 May 2022 | INR | 56 | 57 | 53.55 | 54.7 | 54.7 | -1.4 (-2.50%) | 5,928 |