Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2022 | INR | 4.45 | 4.45 | 4.2 | 4.45 | 4.45 | +0.15 (+3.49%) | 3,279 |
17 Jun 2022 | INR | 4.6 | 4.65 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 19,532 |
16 Jun 2022 | INR | 4.8 | 4.8 | 4.45 | 4.5 | 4.5 | -0.1 (-2.17%) | 7,916 |
15 Jun 2022 | INR | 4.85 | 4.85 | 4.5 | 4.6 | 4.6 | -0.05 (-1.08%) | 7,114 |
14 Jun 2022 | INR | 4.85 | 4.85 | 4.55 | 4.65 | 4.65 | -0.05 (-1.06%) | 3,143 |
13 Jun 2022 | INR | 4.9 | 4.9 | 4.65 | 4.7 | 4.7 | -0.15 (-3.09%) | 3,448 |
10 Jun 2022 | INR | 4.9 | 4.9 | 4.6 | 4.85 | 4.85 | +0.05 (+1.04%) | 5,780 |
9 Jun 2022 | INR | 4.7 | 4.95 | 4.7 | 4.8 | 4.8 | -0.05 (-1.03%) | 9,486 |
8 Jun 2022 | INR | 4.95 | 4.95 | 4.7 | 4.85 | 4.85 | 0.0 (0.0%) | 15,037 |
7 Jun 2022 | INR | 4.95 | 4.95 | 4.75 | 4.85 | 4.85 | -0.1 (-2.02%) | 2,096 |
6 Jun 2022 | INR | 5 | 5.05 | 4.75 | 4.95 | 4.95 | -0.05 (-1%) | 4,588 |
3 Jun 2022 | INR | 5 | 5 | 4.8 | 5 | 5 | +0.1 (+2.04%) | 3,400 |
2 Jun 2022 | INR | 5.1 | 5.1 | 4.75 | 4.9 | 4.9 | 0.0 (0.0%) | 5,294 |
1 Jun 2022 | INR | 5 | 5 | 4.6 | 4.9 | 4.9 | +0.1 (+2.08%) | 12,190 |
31 May 2022 | INR | 4.7 | 4.85 | 4.5 | 4.8 | 4.8 | +0.15 (+3.23%) | 11,265 |
30 May 2022 | INR | 4.7 | 4.7 | 4.55 | 4.65 | 4.65 | +0.1 (+2.20%) | 6,525 |
27 May 2022 | INR | 4.5 | 4.55 | 4.3 | 4.55 | 4.55 | +0.15 (+3.41%) | 5,661 |
26 May 2022 | INR | 4.5 | 4.5 | 4.2 | 4.4 | 4.4 | 0.0 (0.0%) | 11,488 |
25 May 2022 | INR | 4.4 | 4.65 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 12,374 |
24 May 2022 | INR | 4.65 | 4.65 | 4.5 | 4.6 | 4.6 | 0.0 (0.0%) | 5,801 |
23 May 2022 | INR | 4.7 | 4.7 | 4.3 | 4.6 | 4.6 | +0.1 (+2.22%) | 55,183 |
20 May 2022 | INR | 4.55 | 4.6 | 4.35 | 4.5 | 4.5 | +0.1 (+2.27%) | 7,907 |
19 May 2022 | INR | 4.65 | 4.65 | 4.4 | 4.4 | 4.4 | -0.1 (-2.22%) | 3,939 |
18 May 2022 | INR | 4.75 | 4.75 | 4.45 | 4.5 | 4.5 | -0.15 (-3.23%) | 20,603 |
17 May 2022 | INR | 4.45 | 4.65 | 4.3 | 4.65 | 4.65 | +0.15 (+3.33%) | 10,773 |
16 May 2022 | INR | 4.5 | 4.55 | 4.35 | 4.5 | 4.5 | -0.05 (-1.10%) | 30,424 |
13 May 2022 | INR | 4.6 | 4.6 | 4.3 | 4.55 | 4.55 | +0.05 (+1.11%) | 7,974 |
12 May 2022 | INR | 4.5 | 4.75 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 9,462 |
11 May 2022 | INR | 4.65 | 4.75 | 4.55 | 4.7 | 4.7 | -0.05 (-1.05%) | 26,995 |
10 May 2022 | INR | 4.9 | 5.2 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 17,696 |