Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 2.92 | 2.93 | 2.77 | 2.81 | 2.81 | -0.1 (-3.44%) | 36,800 |
15 Jun 2022 | INR | 2.94 | 2.94 | 2.83 | 2.91 | 2.91 | -0.03 (-1.02%) | 38,400 |
14 Jun 2022 | INR | 2.75 | 2.94 | 2.7 | 2.94 | 2.94 | +0.07 (+2.44%) | 100,800 |
13 Jun 2022 | INR | 3 | 3 | 2.84 | 2.87 | 2.87 | -0.08 (-2.71%) | 36,800 |
10 Jun 2022 | INR | 2.91 | 3 | 2.9 | 2.95 | 2.95 | -0.03 (-1.01%) | 35,200 |
9 Jun 2022 | INR | 3.05 | 3.05 | 2.92 | 2.98 | 2.98 | -0.05 (-1.65%) | 14,400 |
8 Jun 2022 | INR | 3.05 | 3.08 | 2.96 | 3.03 | 3.03 | +0.02 (+0.66%) | 24,000 |
7 Jun 2022 | INR | 2.99 | 3.04 | 2.95 | 3.01 | 3.01 | +0.02 (+0.67%) | 25,600 |
6 Jun 2022 | INR | 3.07 | 3.09 | 2.95 | 2.99 | 2.99 | -0.01 (-0.33%) | 33,600 |
3 Jun 2022 | INR | 3.14 | 3.14 | 3 | 3 | 3 | -0.08 (-2.60%) | 48,000 |
2 Jun 2022 | INR | 3.08 | 3.08 | 3 | 3.08 | 3.08 | +0.04 (+1.32%) | 27,200 |
1 Jun 2022 | INR | 3 | 3.05 | 2.94 | 3.04 | 3.04 | +0.08 (+2.70%) | 96,000 |
31 May 2022 | INR | 3.14 | 3.14 | 2.93 | 2.96 | 2.96 | -0.06 (-1.99%) | 118,400 |
30 May 2022 | INR | 3.2 | 3.2 | 2.92 | 3.02 | 3.02 | +0.01 (+0.33%) | 96,000 |
27 May 2022 | INR | 3.1 | 3.14 | 2.93 | 3.01 | 3.01 | -0.02 (-0.66%) | 54,400 |
26 May 2022 | INR | 2.97 | 3.08 | 2.7 | 3.03 | 3.03 | +0.05 (+1.68%) | 89,600 |
25 May 2022 | INR | 3.18 | 3.18 | 2.85 | 2.98 | 2.98 | -0.03 (-1.00%) | 36,800 |
24 May 2022 | INR | 3.07 | 3.16 | 2.97 | 3.01 | 3.01 | -0.11 (-3.53%) | 41,600 |
23 May 2022 | INR | 3.3 | 3.39 | 3.1 | 3.12 | 3.12 | -0.09 (-2.80%) | 59,200 |
20 May 2022 | INR | 3.27 | 3.43 | 3.13 | 3.21 | 3.21 | -0.08 (-2.43%) | 75,200 |
19 May 2022 | INR | 3.33 | 3.35 | 3.16 | 3.29 | 3.29 | -0.18 (-5.19%) | 49,600 |
18 May 2022 | INR | 3.6 | 3.6 | 3.28 | 3.47 | 3.47 | +0.15 (+4.52%) | 76,800 |
17 May 2022 | INR | 3.35 | 3.39 | 3.18 | 3.32 | 3.32 | +0.18 (+5.73%) | 80,000 |
16 May 2022 | INR | 2.95 | 3.23 | 2.95 | 3.14 | 3.14 | +0.13 (+4.32%) | 40,000 |
13 May 2022 | INR | 2.99 | 3.03 | 2.93 | 3.01 | 3.01 | +0.2 (+7.12%) | 72,000 |
12 May 2022 | INR | 2.85 | 3.06 | 2.77 | 2.81 | 2.81 | -0.08 (-2.77%) | 238,400 |
11 May 2022 | INR | 3.15 | 3.15 | 2.7 | 2.89 | 2.89 | -0.11 (-3.67%) | 136,000 |
10 May 2022 | INR | 2.95 | 3.12 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 68,800 |
9 May 2022 | INR | 3 | 3.21 | 2.71 | 2.98 | 2.98 | +0.06 (+2.05%) | 148,800 |
6 May 2022 | INR | 3.45 | 3.45 | 2.9 | 2.92 | 2.92 | -0.3 (-9.32%) | 225,600 |