Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 7.58 | 7.78 | 7.05 | 7.16 | 7.16 | -0.24 (-3.24%) | 88,457 |
15 Jun 2022 | INR | 7.7 | 7.7 | 7.3 | 7.4 | 7.4 | -0.07 (-0.94%) | 45,918 |
14 Jun 2022 | INR | 7.51 | 7.65 | 7.3 | 7.47 | 7.47 | +0.15 (+2.05%) | 36,951 |
13 Jun 2022 | INR | 7.52 | 7.8 | 7.22 | 7.32 | 7.32 | -0.28 (-3.68%) | 82,478 |
10 Jun 2022 | INR | 7.84 | 7.84 | 7.55 | 7.6 | 7.6 | -0.13 (-1.68%) | 60,011 |
9 Jun 2022 | INR | 7.95 | 7.95 | 7.7 | 7.73 | 7.73 | -0.05 (-0.64%) | 54,147 |
8 Jun 2022 | INR | 7.98 | 7.98 | 7.71 | 7.78 | 7.78 | +0.04 (+0.52%) | 40,571 |
7 Jun 2022 | INR | 7.87 | 7.94 | 7.7 | 7.74 | 7.74 | -0.06 (-0.77%) | 70,927 |
6 Jun 2022 | INR | 8.12 | 8.12 | 7.67 | 7.8 | 7.8 | -0.05 (-0.64%) | 75,329 |
3 Jun 2022 | INR | 7.91 | 8 | 7.61 | 7.85 | 7.85 | -0.15 (-1.88%) | 69,889 |
2 Jun 2022 | INR | 7.99 | 8.1 | 7.83 | 8 | 8 | +0.1 (+1.27%) | 45,799 |
1 Jun 2022 | INR | 8 | 8 | 7.75 | 7.9 | 7.9 | +0.1 (+1.28%) | 58,384 |
31 May 2022 | INR | 8.14 | 8.14 | 7.61 | 7.8 | 7.8 | -0.2 (-2.50%) | 69,885 |
30 May 2022 | INR | 7.89 | 8.14 | 7.73 | 8 | 8 | +0.2 (+2.56%) | 62,224 |
27 May 2022 | INR | 7.78 | 7.89 | 7.75 | 7.8 | 7.8 | +0.11 (+1.43%) | 20,909 |
26 May 2022 | INR | 7.75 | 7.82 | 7.4 | 7.69 | 7.69 | +0.19 (+2.53%) | 65,196 |
25 May 2022 | INR | 8 | 8.05 | 7.09 | 7.5 | 7.5 | -0.49 (-6.13%) | 114,869 |
24 May 2022 | INR | 8.09 | 8.15 | 7.71 | 7.99 | 7.99 | 0.0 (0.0%) | 76,733 |
23 May 2022 | INR | 8.25 | 8.4 | 7.81 | 7.99 | 7.99 | -0.1 (-1.24%) | 96,981 |
20 May 2022 | INR | 8.15 | 8.36 | 7.91 | 8.09 | 8.09 | +0.08 (+1.00%) | 63,151 |
19 May 2022 | INR | 8.19 | 8.19 | 7.91 | 8.01 | 8.01 | -0.25 (-3.03%) | 43,872 |
18 May 2022 | INR | 7.96 | 8.35 | 7.96 | 8.26 | 8.26 | +0.25 (+3.12%) | 106,822 |
17 May 2022 | INR | 8.2 | 8.31 | 7.84 | 8.01 | 8.01 | -0.05 (-0.62%) | 73,435 |
16 May 2022 | INR | 7.95 | 8.24 | 7.87 | 8.06 | 8.06 | +0.12 (+1.51%) | 61,259 |
13 May 2022 | INR | 8.06 | 8.15 | 7.42 | 7.94 | 7.94 | +0.59 (+8.03%) | 110,195 |
12 May 2022 | INR | 7.68 | 7.68 | 7.05 | 7.35 | 7.35 | -0.34 (-4.42%) | 124,914 |
11 May 2022 | INR | 7.73 | 7.97 | 7.56 | 7.69 | 7.69 | -0.07 (-0.90%) | 228,795 |
10 May 2022 | INR | 7.98 | 7.99 | 7.71 | 7.76 | 7.76 | -0.12 (-1.52%) | 82,956 |
9 May 2022 | INR | 8.05 | 8.05 | 7.51 | 7.88 | 7.88 | 0.0 (0.0%) | 113,429 |
6 May 2022 | INR | 7.97 | 8.08 | 7.77 | 7.88 | 7.88 | -0.04 (-0.51%) | 119,479 |