Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 3.59 | 3.59 | 3.42 | 3.47 | 3.47 | -0.12 (-3.34%) | 162,526 |
15 Jun 2022 | INR | 3.85 | 3.85 | 3.57 | 3.59 | 3.59 | -0.16 (-4.27%) | 90,801 |
14 Jun 2022 | INR | 3.65 | 3.8 | 3.59 | 3.75 | 3.75 | -0.02 (-0.53%) | 186,544 |
13 Jun 2022 | INR | 3.8 | 3.84 | 3.66 | 3.77 | 3.77 | -0.08 (-2.08%) | 264,127 |
10 Jun 2022 | INR | 3.9 | 3.94 | 3.8 | 3.85 | 3.85 | -0.04 (-1.03%) | 124,623 |
9 Jun 2022 | INR | 4 | 4 | 3.76 | 3.89 | 3.89 | +0.06 (+1.57%) | 142,153 |
8 Jun 2022 | INR | 4 | 4.06 | 3.79 | 3.83 | 3.83 | -0.15 (-3.77%) | 109,542 |
7 Jun 2022 | INR | 3.87 | 4.03 | 3.74 | 3.98 | 3.98 | +0.05 (+1.27%) | 212,211 |
6 Jun 2022 | INR | 4.04 | 4.15 | 3.82 | 3.93 | 3.93 | -0.09 (-2.24%) | 169,410 |
3 Jun 2022 | INR | 4.04 | 4.09 | 3.82 | 4.02 | 4.02 | +0.01 (+0.25%) | 168,968 |
2 Jun 2022 | INR | 4.05 | 4.05 | 3.84 | 4.01 | 4.01 | -0.03 (-0.74%) | 103,500 |
1 Jun 2022 | INR | 3.95 | 4.14 | 3.8 | 4.04 | 4.04 | +0.09 (+2.28%) | 134,448 |
31 May 2022 | INR | 4.15 | 4.15 | 3.88 | 3.95 | 3.95 | -0.07 (-1.74%) | 129,186 |
30 May 2022 | INR | 4 | 4.16 | 3.81 | 4.02 | 4.02 | +0.04 (+1.01%) | 91,597 |
27 May 2022 | INR | 4 | 4.06 | 3.82 | 3.98 | 3.98 | +0.1 (+2.58%) | 99,491 |
26 May 2022 | INR | 3.9 | 4.05 | 3.7 | 3.88 | 3.88 | -0.01 (-0.26%) | 232,422 |
25 May 2022 | INR | 4 | 4.19 | 3.8 | 3.89 | 3.89 | -0.11 (-2.75%) | 120,169 |
24 May 2022 | INR | 4.04 | 4.3 | 3.93 | 4 | 4 | -0.13 (-3.15%) | 106,554 |
23 May 2022 | INR | 4.3 | 4.44 | 4.04 | 4.13 | 4.13 | -0.12 (-2.82%) | 163,670 |
20 May 2022 | INR | 4.24 | 4.45 | 4.1 | 4.25 | 4.25 | +0.01 (+0.24%) | 266,088 |
19 May 2022 | INR | 4.68 | 4.68 | 4.24 | 4.24 | 4.24 | -0.22 (-4.93%) | 286,655 |
18 May 2022 | INR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | +0.21 (+4.94%) | 58,649 |
17 May 2022 | INR | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | +0.2 (+4.94%) | 67,741 |
16 May 2022 | INR | 4.05 | 4.05 | 3.95 | 4.05 | 4.05 | +0.19 (+4.92%) | 124,965 |
13 May 2022 | INR | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | +0.18 (+4.89%) | 196,102 |
12 May 2022 | INR | 3.95 | 3.98 | 3.67 | 3.68 | 3.68 | -0.18 (-4.66%) | 231,480 |
11 May 2022 | INR | 3.88 | 4 | 3.78 | 3.86 | 3.86 | -0.11 (-2.77%) | 166,721 |
10 May 2022 | INR | 4.23 | 4.25 | 3.87 | 3.97 | 3.97 | -0.1 (-2.46%) | 203,537 |
9 May 2022 | INR | 4.15 | 4.15 | 4.02 | 4.07 | 4.07 | -0.16 (-3.78%) | 192,828 |
6 May 2022 | INR | 4.23 | 4.35 | 4.23 | 4.23 | 4.23 | -0.22 (-4.94%) | 248,569 |