Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 3.64 | 3.64 | 3.46 | 3.56 | 3.56 | -0.09 (-2.47%) | 1,134 |
15 Jun 2022 | INR | 3.71 | 3.71 | 3.54 | 3.65 | 3.65 | -0.06 (-1.62%) | 4,539 |
14 Jun 2022 | INR | 3.7 | 3.71 | 3.7 | 3.71 | 3.71 | +0.23 (+6.61%) | 1,800 |
13 Jun 2022 | INR | 3.8 | 3.82 | 3.26 | 3.48 | 3.48 | -0.36 (-9.38%) | 108,409 |
10 Jun 2022 | INR | 4.59 | 4.59 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 28,539 |
9 Jun 2022 | INR | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | -0.1 (-2.54%) | 10,327 |
8 Jun 2022 | INR | 3.85 | 4.01 | 3.85 | 3.94 | 3.94 | -0.02 (-0.51%) | 14,924 |
7 Jun 2022 | INR | 4.01 | 4.01 | 3.8 | 3.96 | 3.96 | +0.02 (+0.51%) | 3,225 |
6 Jun 2022 | INR | 3.65 | 4.06 | 3.65 | 3.94 | 3.94 | -0.02 (-0.51%) | 825 |
3 Jun 2022 | INR | 4.01 | 4.25 | 3.86 | 3.96 | 3.96 | +0.05 (+1.28%) | 7,694 |
2 Jun 2022 | INR | 3.89 | 4.07 | 3.61 | 3.91 | 3.91 | +0.02 (+0.51%) | 22,013 |
1 Jun 2022 | INR | 4.3 | 4.3 | 3.89 | 3.89 | 3.89 | -0.08 (-2.02%) | 9,940 |
31 May 2022 | INR | 4.44 | 4.44 | 3.89 | 3.97 | 3.97 | -0.07 (-1.73%) | 15,022 |
30 May 2022 | INR | 3.56 | 4.16 | 3.56 | 4.04 | 4.04 | +0.11 (+2.80%) | 11,678 |
27 May 2022 | INR | 3.95 | 4.05 | 3.84 | 3.93 | 3.93 | +0.02 (+0.51%) | 15,394 |
26 May 2022 | INR | 4.05 | 4.11 | 3.69 | 3.91 | 3.91 | -0.18 (-4.40%) | 34,400 |
25 May 2022 | INR | 4.16 | 4.16 | 3.93 | 4.09 | 4.09 | -0.12 (-2.85%) | 1,402 |
24 May 2022 | INR | 4 | 4.36 | 4 | 4.21 | 4.21 | 0.0 (0.0%) | 774 |
23 May 2022 | INR | 3.86 | 4.3 | 3.86 | 4.21 | 4.21 | +0.02 (+0.48%) | 10,313 |
20 May 2022 | INR | 4.1 | 4.5 | 4.09 | 4.19 | 4.19 | +0.02 (+0.48%) | 10,370 |
19 May 2022 | INR | 4.4 | 4.4 | 4.09 | 4.17 | 4.17 | -0.26 (-5.87%) | 36,554 |
18 May 2022 | INR | 4.13 | 4.62 | 4.13 | 4.43 | 4.43 | +0.18 (+4.24%) | 44,879 |
17 May 2022 | INR | 4.26 | 4.67 | 4.2 | 4.25 | 4.25 | -0.26 (-5.76%) | 61,275 |
16 May 2022 | INR | 4.01 | 4.52 | 4.01 | 4.51 | 4.51 | +0.4 (+9.73%) | 62,154 |
13 May 2022 | INR | 4.48 | 4.61 | 4 | 4.11 | 4.11 | -0.17 (-3.97%) | 54,477 |
12 May 2022 | INR | 4.09 | 4.58 | 4.09 | 4.28 | 4.28 | -0.03 (-0.70%) | 10,991 |
11 May 2022 | INR | 4.82 | 4.82 | 3.98 | 4.31 | 4.31 | -0.11 (-2.49%) | 31,847 |
10 May 2022 | INR | 4.51 | 4.6 | 4.2 | 4.42 | 4.42 | +0.02 (+0.45%) | 36,530 |
9 May 2022 | INR | 3.66 | 4.43 | 3.66 | 4.4 | 4.4 | +0.37 (+9.18%) | 36,562 |
6 May 2022 | INR | 4.2 | 4.29 | 3.99 | 4.03 | 4.03 | -0.26 (-6.06%) | 56,883 |