Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | INR | 7.65 | 7.65 | 7.35 | 7.65 | 7.65 | +0.35 (+4.79%) | 170,171 |
21 Jun 2022 | INR | 6.8 | 7.35 | 6.8 | 7.3 | 7.3 | +0.3 (+4.29%) | 150,222 |
20 Jun 2022 | INR | 7.2 | 7.5 | 6.95 | 7 | 7 | -0.3 (-4.11%) | 189,056 |
17 Jun 2022 | INR | 7.9 | 7.9 | 7.3 | 7.3 | 7.3 | -0.35 (-4.58%) | 181,868 |
16 Jun 2022 | INR | 8.4 | 8.4 | 7.65 | 7.65 | 7.65 | -0.4 (-4.97%) | 422,393 |
15 Jun 2022 | INR | 8.5 | 8.55 | 7.95 | 8.05 | 8.05 | -0.3 (-3.59%) | 184,617 |
14 Jun 2022 | INR | 8.05 | 8.6 | 8.05 | 8.35 | 8.35 | +0.15 (+1.83%) | 173,290 |
13 Jun 2022 | INR | 8.2 | 8.3 | 7.95 | 8.2 | 8.2 | -0.15 (-1.80%) | 86,996 |
10 Jun 2022 | INR | 8.15 | 8.55 | 7.85 | 8.35 | 8.35 | +0.1 (+1.21%) | 308,901 |
9 Jun 2022 | INR | 8.75 | 8.75 | 8.25 | 8.25 | 8.25 | -0.4 (-4.62%) | 669,544 |
8 Jun 2022 | INR | 9.05 | 9.05 | 8.6 | 8.65 | 8.65 | -0.4 (-4.42%) | 541,989 |
7 Jun 2022 | INR | 9.85 | 9.85 | 9.05 | 9.05 | 9.05 | -0.45 (-4.74%) | 214,074 |
6 Jun 2022 | INR | 10.1 | 10.15 | 9.45 | 9.5 | 9.5 | -0.4 (-4.04%) | 273,386 |
3 Jun 2022 | INR | 9.85 | 9.9 | 9.5 | 9.9 | 9.9 | +0.45 (+4.76%) | 245,713 |
2 Jun 2022 | INR | 9 | 9.45 | 9 | 9.45 | 9.45 | +0.45 (+5%) | 105,375 |
1 Jun 2022 | INR | 9.45 | 9.45 | 9 | 9 | 9 | -0.25 (-2.70%) | 196,239 |
31 May 2022 | INR | 9.3 | 9.35 | 9 | 9.25 | 9.25 | -0.05 (-0.54%) | 167,266 |
30 May 2022 | INR | 9.45 | 9.5 | 8.9 | 9.3 | 9.3 | +0.1 (+1.09%) | 127,527 |
27 May 2022 | INR | 9.45 | 9.45 | 9.1 | 9.2 | 9.2 | +0.05 (+0.55%) | 89,520 |
26 May 2022 | INR | 8.9 | 9.5 | 8.9 | 9.15 | 9.15 | -0.2 (-2.14%) | 153,894 |
25 May 2022 | INR | 9.7 | 9.8 | 9.35 | 9.35 | 9.35 | -0.45 (-4.59%) | 75,016 |
24 May 2022 | INR | 10.15 | 10.15 | 9.45 | 9.8 | 9.8 | -0.1 (-1.01%) | 98,692 |
23 May 2022 | INR | 10.4 | 10.4 | 9.6 | 9.9 | 9.9 | -0.05 (-0.50%) | 62,177 |
20 May 2022 | INR | 10.25 | 10.4 | 9.65 | 9.95 | 9.95 | -0.1 (-1.00%) | 103,507 |
19 May 2022 | INR | 10.1 | 10.45 | 10.05 | 10.05 | 10.05 | -0.5 (-4.74%) | 120,652 |
18 May 2022 | INR | 10.7 | 10.7 | 10.05 | 10.55 | 10.55 | +0.35 (+3.43%) | 188,497 |
17 May 2022 | INR | 10 | 10.2 | 10 | 10.2 | 10.2 | +0.45 (+4.62%) | 71,214 |
16 May 2022 | INR | 9.65 | 9.75 | 9.5 | 9.75 | 9.75 | +0.45 (+4.84%) | 37,572 |
13 May 2022 | INR | 8.9 | 9.3 | 8.85 | 9.3 | 9.3 | +0.4 (+4.49%) | 143,738 |
12 May 2022 | INR | 9.2 | 9.2 | 8.7 | 8.9 | 8.9 | -0.25 (-2.73%) | 153,252 |