Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2022 | INR | 5.75 | 6.05 | 5.75 | 5.75 | 5.75 | -0.3 (-4.96%) | 81,232 |
20 Jun 2022 | INR | 6.35 | 6.4 | 6.05 | 6.05 | 6.05 | -0.3 (-4.72%) | 17,485 |
17 Jun 2022 | INR | 6.8 | 6.8 | 6.35 | 6.35 | 6.35 | -0.3 (-4.51%) | 31,394 |
16 Jun 2022 | INR | 6.95 | 7.25 | 6.65 | 6.65 | 6.65 | -0.3 (-4.32%) | 43,905 |
15 Jun 2022 | INR | 7.4 | 7.4 | 6.9 | 6.95 | 6.95 | -0.2 (-2.80%) | 44,836 |
14 Jun 2022 | INR | 6.8 | 7.15 | 6.75 | 7.15 | 7.15 | +0.3 (+4.38%) | 28,919 |
13 Jun 2022 | INR | 7.25 | 7.4 | 6.8 | 6.85 | 6.85 | -0.25 (-3.52%) | 49,854 |
10 Jun 2022 | INR | 7.35 | 7.35 | 6.8 | 7.1 | 7.1 | +0.1 (+1.43%) | 27,970 |
9 Jun 2022 | INR | 7.15 | 7.25 | 7 | 7 | 7 | -0.15 (-2.10%) | 43,429 |
8 Jun 2022 | INR | 7.2 | 7.3 | 7.15 | 7.15 | 7.15 | -0.05 (-0.69%) | 18,823 |
7 Jun 2022 | INR | 7.35 | 7.55 | 7.15 | 7.2 | 7.2 | -0.15 (-2.04%) | 28,341 |
6 Jun 2022 | INR | 7.4 | 7.65 | 7.25 | 7.35 | 7.35 | -0.05 (-0.68%) | 32,192 |
3 Jun 2022 | INR | 7.75 | 7.8 | 7.3 | 7.4 | 7.4 | -0.05 (-0.67%) | 53,391 |
2 Jun 2022 | INR | 7.45 | 7.85 | 7.3 | 7.45 | 7.45 | -0.1 (-1.32%) | 50,763 |
1 Jun 2022 | INR | 7.3 | 7.85 | 7.3 | 7.55 | 7.55 | +0.05 (+0.67%) | 27,286 |
31 May 2022 | INR | 7.15 | 7.6 | 7.1 | 7.5 | 7.5 | +0.25 (+3.45%) | 59,089 |
30 May 2022 | INR | 7.1 | 7.7 | 7.1 | 7.25 | 7.25 | -0.1 (-1.36%) | 47,115 |
27 May 2022 | INR | 7.65 | 7.85 | 7.3 | 7.35 | 7.35 | -0.3 (-3.92%) | 55,054 |
26 May 2022 | INR | 8 | 8 | 7.45 | 7.65 | 7.65 | -0.15 (-1.92%) | 37,681 |
25 May 2022 | INR | 8.3 | 8.3 | 7.7 | 7.8 | 7.8 | -0.25 (-3.11%) | 52,525 |
24 May 2022 | INR | 8.65 | 8.65 | 7.9 | 8.05 | 8.05 | -0.2 (-2.42%) | 164,491 |
23 May 2022 | INR | 8.25 | 8.25 | 7.7 | 8.25 | 8.25 | +0.35 (+4.43%) | 128,549 |
20 May 2022 | INR | 7.8 | 8 | 7.3 | 7.9 | 7.9 | +0.25 (+3.27%) | 190,627 |
19 May 2022 | INR | 7.6 | 7.75 | 7.15 | 7.65 | 7.65 | +0.15 (+2%) | 50,240 |
18 May 2022 | INR | 7.5 | 7.65 | 7.05 | 7.5 | 7.5 | +0.2 (+2.74%) | 43,007 |
17 May 2022 | INR | 7.4 | 7.45 | 6.9 | 7.3 | 7.3 | +0.1 (+1.39%) | 44,381 |
16 May 2022 | INR | 7.1 | 7.6 | 7.05 | 7.2 | 7.2 | -0.2 (-2.70%) | 63,143 |
13 May 2022 | INR | 7.9 | 7.9 | 7.3 | 7.4 | 7.4 | -0.15 (-1.99%) | 124,136 |
12 May 2022 | INR | 7.5 | 7.55 | 7.25 | 7.55 | 7.55 | +0.35 (+4.86%) | 81,536 |
11 May 2022 | INR | 7 | 7.2 | 6.65 | 7.2 | 7.2 | +0.3 (+4.35%) | 72,679 |