Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2022 | INR | 1.58 | 1.58 | 1.41 | 1.47 | 1.47 | -0.05 (-3.29%) | 255,160 |
15 Jun 2022 | INR | 1.47 | 1.59 | 1.45 | 1.52 | 1.52 | +0.05 (+3.40%) | 348,462 |
14 Jun 2022 | INR | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 102,735 |
13 Jun 2022 | INR | 1.54 | 1.54 | 1.45 | 1.49 | 1.49 | -0.03 (-1.97%) | 190,698 |
10 Jun 2022 | INR | 1.55 | 1.56 | 1.49 | 1.52 | 1.52 | -0.03 (-1.94%) | 159,383 |
9 Jun 2022 | INR | 1.59 | 1.59 | 1.5 | 1.55 | 1.55 | -0.03 (-1.90%) | 149,324 |
8 Jun 2022 | INR | 1.51 | 1.64 | 1.51 | 1.58 | 1.58 | +0.01 (+0.64%) | 82,768 |
7 Jun 2022 | INR | 1.56 | 1.67 | 1.52 | 1.57 | 1.57 | +0.05 (+3.29%) | 325,361 |
6 Jun 2022 | INR | 1.59 | 1.59 | 1.47 | 1.52 | 1.52 | -0.01 (-0.65%) | 372,847 |
3 Jun 2022 | INR | 1.62 | 1.66 | 1.52 | 1.53 | 1.53 | -0.06 (-3.77%) | 1,284,624 |
2 Jun 2022 | INR | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | -0.08 (-4.79%) | 536,582 |
1 Jun 2022 | INR | 1.63 | 1.69 | 1.58 | 1.67 | 1.67 | +0.04 (+2.45%) | 305,680 |
31 May 2022 | INR | 1.66 | 1.66 | 1.57 | 1.63 | 1.63 | -0.02 (-1.21%) | 349,668 |
30 May 2022 | INR | 1.74 | 1.74 | 1.64 | 1.65 | 1.65 | -0.05 (-2.94%) | 190,660 |
27 May 2022 | INR | 1.67 | 1.7 | 1.63 | 1.7 | 1.7 | +0.03 (+1.80%) | 157,193 |
26 May 2022 | INR | 1.8 | 1.8 | 1.65 | 1.67 | 1.67 | -0.06 (-3.47%) | 257,753 |
25 May 2022 | INR | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | +0.04 (+2.37%) | 233,748 |
24 May 2022 | INR | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | 0.0 (0.0%) | 129,883 |
23 May 2022 | INR | 1.72 | 1.72 | 1.64 | 1.69 | 1.69 | +0.02 (+1.20%) | 192,043 |
20 May 2022 | INR | 1.77 | 1.79 | 1.67 | 1.67 | 1.67 | -0.08 (-4.57%) | 403,485 |
19 May 2022 | INR | 1.7 | 1.75 | 1.68 | 1.75 | 1.75 | +0.02 (+1.16%) | 286,987 |
18 May 2022 | INR | 1.83 | 1.83 | 1.71 | 1.73 | 1.73 | -0.03 (-1.70%) | 892,681 |
17 May 2022 | INR | 1.76 | 1.76 | 1.7 | 1.76 | 1.76 | +0.08 (+4.76%) | 365,891 |
16 May 2022 | INR | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | +0.08 (+5%) | 328,778 |
13 May 2022 | INR | 1.64 | 1.64 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 185,771 |
12 May 2022 | INR | 1.69 | 1.69 | 1.54 | 1.59 | 1.59 | -0.09 (-5.36%) | 237,416 |
11 May 2022 | INR | 1.88 | 1.88 | 1.64 | 1.68 | 1.68 | -0.14 (-7.69%) | 377,415 |
10 May 2022 | INR | 1.85 | 1.86 | 1.75 | 1.82 | 1.82 | -0.01 (-0.55%) | 265,940 |
9 May 2022 | INR | 1.85 | 1.86 | 1.74 | 1.83 | 1.83 | -0.02 (-1.08%) | 304,055 |
6 May 2022 | INR | 1.98 | 1.98 | 1.82 | 1.85 | 1.85 | -0.04 (-2.12%) | 264,189 |