Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 79.75 | 82 | 74 | 75.8 | 75.8 | -1.3 (-1.69%) | 6,071 |
15 Jun 2022 | INR | 79.7 | 79.7 | 75 | 77.1 | 77.1 | -0.6 (-0.77%) | 1,105 |
14 Jun 2022 | INR | 79.8 | 79.9 | 70.6 | 77.7 | 77.7 | +0.05 (+0.06%) | 2,178 |
13 Jun 2022 | INR | 75.9 | 78.4 | 74.05 | 77.65 | 77.65 | +3.35 (+4.51%) | 1,495 |
10 Jun 2022 | INR | 76.25 | 78.65 | 70.6 | 74.3 | 74.3 | -3.4 (-4.38%) | 8,297 |
9 Jun 2022 | INR | 76.25 | 78.7 | 76.25 | 77.7 | 77.7 | -1 (-1.27%) | 903 |
8 Jun 2022 | INR | 79.7 | 79.7 | 77.95 | 78.7 | 78.7 | +1.15 (+1.48%) | 1,540 |
7 Jun 2022 | INR | 80.5 | 80.5 | 77.35 | 77.55 | 77.55 | -1.95 (-2.45%) | 3,235 |
6 Jun 2022 | INR | 76.7 | 80.7 | 76.7 | 79.5 | 79.5 | +0.8 (+1.02%) | 3,237 |
3 Jun 2022 | INR | 79.85 | 79.85 | 77.5 | 78.7 | 78.7 | +0.55 (+0.70%) | 1,969 |
2 Jun 2022 | INR | 77 | 79 | 77 | 78.15 | 78.15 | -0.55 (-0.70%) | 1,848 |
1 Jun 2022 | INR | 79.95 | 80 | 77.05 | 78.7 | 78.7 | +0.5 (+0.64%) | 4,238 |
31 May 2022 | INR | 77.05 | 80.95 | 77.05 | 78.2 | 78.2 | -1.8 (-2.25%) | 1,862 |
30 May 2022 | INR | 79.05 | 81 | 76.85 | 80 | 80 | -0.65 (-0.81%) | 5,628 |
27 May 2022 | INR | 81.75 | 81.75 | 79 | 80.65 | 80.65 | +2.15 (+2.74%) | 853 |
26 May 2022 | INR | 80 | 80 | 75 | 78.5 | 78.5 | +0.4 (+0.51%) | 4,484 |
25 May 2022 | INR | 80.95 | 80.95 | 78 | 78.1 | 78.1 | -3.65 (-4.46%) | 7,322 |
24 May 2022 | INR | 81 | 84.7 | 79.25 | 81.75 | 81.75 | -1 (-1.21%) | 1,077 |
23 May 2022 | INR | 80.4 | 85.55 | 80.4 | 82.75 | 82.75 | +1.25 (+1.53%) | 2,558 |
20 May 2022 | INR | 79 | 84.7 | 79 | 81.5 | 81.5 | +0.5 (+0.62%) | 2,634 |
19 May 2022 | INR | 80.3 | 82.8 | 79.1 | 81 | 81 | -0.9 (-1.10%) | 3,976 |
18 May 2022 | INR | 79.35 | 83 | 78.55 | 81.9 | 81.9 | +2.55 (+3.21%) | 6,683 |
17 May 2022 | INR | 78.7 | 80 | 77 | 79.35 | 79.35 | +0.6 (+0.76%) | 6,245 |
16 May 2022 | INR | 79.3 | 81 | 78.7 | 78.75 | 78.75 | -4.05 (-4.89%) | 11,410 |
13 May 2022 | INR | 84.9 | 84.9 | 79.45 | 82.8 | 82.8 | +0.95 (+1.16%) | 2,509 |
12 May 2022 | INR | 84.8 | 84.8 | 78.7 | 81.85 | 81.85 | -0.65 (-0.79%) | 3,079 |
11 May 2022 | INR | 83.45 | 84.95 | 82.15 | 82.5 | 82.5 | +1.05 (+1.29%) | 13,476 |
10 May 2022 | INR | 77.25 | 85 | 77.25 | 81.45 | 81.45 | +0.25 (+0.31%) | 9,687 |
9 May 2022 | INR | 82.8 | 82.8 | 78.4 | 81.2 | 81.2 | +1.2 (+1.50%) | 5,149 |
6 May 2022 | INR | 81 | 81.4 | 78 | 80 | 80 | -0.1 (-0.12%) | 8,635 |