Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 8.5 | 8.6 | 7.52 | 8.12 | 8.12 | -0.18 (-2.17%) | 11,019 |
15 Jun 2022 | INR | 8.45 | 8.45 | 8.05 | 8.3 | 8.3 | +0.03 (+0.36%) | 4,265 |
14 Jun 2022 | INR | 7.95 | 8.4 | 7.95 | 8.27 | 8.27 | -0.03 (-0.36%) | 4,934 |
13 Jun 2022 | INR | 8.47 | 8.47 | 7.91 | 8.3 | 8.3 | 0.0 (0.0%) | 9,085 |
10 Jun 2022 | INR | 7.68 | 8.6 | 7.68 | 8.3 | 8.3 | 0.0 (0.0%) | 7,876 |
9 Jun 2022 | INR | 8.6 | 8.6 | 7.68 | 8.3 | 8.3 | -0.1 (-1.19%) | 1,901 |
8 Jun 2022 | INR | 8.24 | 8.6 | 8.12 | 8.4 | 8.4 | +0.25 (+3.07%) | 3,776 |
7 Jun 2022 | INR | 8.3 | 8.3 | 7.83 | 8.15 | 8.15 | +0.03 (+0.37%) | 7,946 |
6 Jun 2022 | INR | 8.02 | 8.29 | 7.66 | 8.12 | 8.12 | +0.11 (+1.37%) | 2,272 |
3 Jun 2022 | INR | 8.27 | 8.4 | 7.95 | 8.01 | 8.01 | -0.26 (-3.14%) | 3,075 |
2 Jun 2022 | INR | 8.52 | 8.52 | 7.94 | 8.27 | 8.27 | -0.01 (-0.12%) | 4,567 |
1 Jun 2022 | INR | 8.34 | 8.34 | 7.7 | 8.28 | 8.28 | +0.18 (+2.22%) | 9,875 |
31 May 2022 | INR | 8.2 | 8.2 | 7.95 | 8.1 | 8.1 | +0.29 (+3.71%) | 4,617 |
30 May 2022 | INR | 7.85 | 8.4 | 7.76 | 7.81 | 7.81 | -0.19 (-2.38%) | 11,890 |
27 May 2022 | INR | 8.14 | 8.14 | 7.51 | 8 | 8 | +0.23 (+2.96%) | 3,153 |
26 May 2022 | INR | 7.8 | 7.8 | 7.65 | 7.77 | 7.77 | +0.07 (+0.91%) | 3,201 |
25 May 2022 | INR | 8.24 | 8.25 | 7.6 | 7.7 | 7.7 | -0.3 (-3.75%) | 5,353 |
24 May 2022 | INR | 8.39 | 8.44 | 7.75 | 8 | 8 | -0.15 (-1.84%) | 12,206 |
23 May 2022 | INR | 8.35 | 8.5 | 7.85 | 8.15 | 8.15 | -0.06 (-0.73%) | 7,487 |
20 May 2022 | INR | 8 | 8.37 | 7.6 | 8.21 | 8.21 | +0.21 (+2.63%) | 2,416 |
19 May 2022 | INR | 8 | 8.1 | 7.7 | 8 | 8 | 0.0 (0.0%) | 1,561 |
18 May 2022 | INR | 8.3 | 8.4 | 7.87 | 8 | 8 | -0.2 (-2.44%) | 3,142 |
17 May 2022 | INR | 8.3 | 8.3 | 8 | 8.2 | 8.2 | -0.07 (-0.85%) | 13,530 |
16 May 2022 | INR | 8.6 | 8.8 | 7.98 | 8.27 | 8.27 | -0.13 (-1.55%) | 1,586 |
13 May 2022 | INR | 8.6 | 8.75 | 8.36 | 8.4 | 8.4 | -0.4 (-4.55%) | 9,724 |
12 May 2022 | INR | 8.45 | 9 | 8.19 | 8.8 | 8.8 | +0.19 (+2.21%) | 9,092 |
11 May 2022 | INR | 9.05 | 9.05 | 8.36 | 8.61 | 8.61 | -0.18 (-2.05%) | 6,291 |
10 May 2022 | INR | 8.88 | 8.88 | 8.63 | 8.79 | 8.79 | +0.09 (+1.03%) | 1,951 |
9 May 2022 | INR | 8.31 | 8.72 | 8.31 | 8.7 | 8.7 | -0.04 (-0.46%) | 8,421 |
6 May 2022 | INR | 9.2 | 9.5 | 8.72 | 8.74 | 8.74 | -0.43 (-4.69%) | 23,470 |