Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2022 | INR | 5.7 | 6.15 | 5.6 | 6.1 | 6.1 | +0.5 (+8.93%) | 37,930,726 |
20 Jun 2022 | INR | 6.1 | 6.2 | 5.45 | 5.6 | 5.6 | -0.45 (-7.44%) | 51,450,417 |
17 Jun 2022 | INR | 6.35 | 6.35 | 6 | 6.05 | 6.05 | -0.3 (-4.72%) | 34,635,547 |
16 Jun 2022 | INR | 6.75 | 6.85 | 6.25 | 6.35 | 6.35 | -0.3 (-4.51%) | 31,888,228 |
15 Jun 2022 | INR | 6.7 | 6.75 | 6.6 | 6.65 | 6.65 | -0.05 (-0.75%) | 18,681,791 |
14 Jun 2022 | INR | 6.7 | 6.9 | 6.6 | 6.7 | 6.7 | -0.05 (-0.74%) | 31,954,340 |
13 Jun 2022 | INR | 6.8 | 6.85 | 6.6 | 6.75 | 6.75 | -0.25 (-3.57%) | 24,990,229 |
10 Jun 2022 | INR | 6.95 | 7.2 | 6.95 | 7 | 7 | -0.1 (-1.41%) | 34,647,341 |
9 Jun 2022 | INR | 6.85 | 7.15 | 6.75 | 7.1 | 7.1 | +0.2 (+2.90%) | 43,150,044 |
8 Jun 2022 | INR | 7.1 | 7.15 | 6.85 | 6.9 | 6.9 | -0.15 (-2.13%) | 31,970,318 |
7 Jun 2022 | INR | 7.1 | 7.25 | 6.95 | 7.05 | 7.05 | -0.1 (-1.40%) | 24,351,230 |
6 Jun 2022 | INR | 6.95 | 7.4 | 6.8 | 7.15 | 7.15 | +0.1 (+1.42%) | 66,832,454 |
3 Jun 2022 | INR | 7.4 | 7.4 | 7 | 7.05 | 7.05 | -0.25 (-3.42%) | 28,306,517 |
2 Jun 2022 | INR | 7.15 | 7.45 | 7.05 | 7.3 | 7.3 | +0.1 (+1.39%) | 52,259,678 |
1 Jun 2022 | INR | 7.15 | 7.2 | 6.95 | 7.2 | 7.2 | +0.3 (+4.35%) | 39,580,352 |
31 May 2022 | INR | 6.65 | 6.95 | 6.6 | 6.9 | 6.9 | +0.25 (+3.76%) | 79,960,548 |
30 May 2022 | INR | 6.7 | 6.8 | 6.6 | 6.65 | 6.65 | -0.25 (-3.62%) | 51,891,626 |
27 May 2022 | INR | 6.95 | 7.1 | 6.75 | 6.9 | 6.9 | 0.0 (0.0%) | 17,401,624 |
26 May 2022 | INR | 7.05 | 7.05 | 6.7 | 6.9 | 6.9 | -0.15 (-2.13%) | 30,956,433 |
25 May 2022 | INR | 7.3 | 7.5 | 6.9 | 7.05 | 7.05 | -0.15 (-2.08%) | 43,154,110 |
24 May 2022 | INR | 7.2 | 7.55 | 6.95 | 7.2 | 7.2 | 0.0 (0.0%) | 66,947,691 |
23 May 2022 | INR | 7.55 | 7.55 | 7.15 | 7.2 | 7.2 | -0.3 (-4%) | 20,138,087 |
20 May 2022 | INR | 7.55 | 7.6 | 7.4 | 7.5 | 7.5 | +0.15 (+2.04%) | 27,638,468 |
19 May 2022 | INR | 7 | 7.6 | 7 | 7.35 | 7.35 | +0.1 (+1.38%) | 50,271,379 |
18 May 2022 | INR | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | +0.3 (+4.32%) | 19,723,957 |
17 May 2022 | INR | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | +0.3 (+4.51%) | 10,764,460 |
16 May 2022 | INR | 6.65 | 6.75 | 6.55 | 6.65 | 6.65 | +0.2 (+3.10%) | 25,522,294 |
13 May 2022 | INR | 6.2 | 6.5 | 6.1 | 6.45 | 6.45 | +0.25 (+4.03%) | 50,231,616 |
12 May 2022 | INR | 6.4 | 6.45 | 6.2 | 6.2 | 6.2 | -0.3 (-4.62%) | 17,041,512 |
11 May 2022 | INR | 6.8 | 6.8 | 6.45 | 6.5 | 6.5 | -0.25 (-3.70%) | 40,059,503 |