Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 1.49 | 1.63 | 1.49 | 1.63 | 1.63 | +0.07 (+4.49%) | 3,122,888 |
20 Dec 2017 | INR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 33,451 |
19 Dec 2017 | INR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 20,645 |
18 Dec 2017 | INR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 37,379 |
15 Dec 2017 | INR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 18,870 |
14 Dec 2017 | INR | 2.06 | 2.08 | 1.9 | 1.9 | 1.9 | -0.09 (-4.52%) | 2,150,419 |
13 Dec 2017 | INR | 1.99 | 2 | 1.96 | 1.99 | 1.99 | +0.08 (+4.19%) | 2,041,363 |
12 Dec 2017 | INR | 1.91 | 1.91 | 1.8 | 1.91 | 1.91 | +0.09 (+4.95%) | 2,523,811 |
11 Dec 2017 | INR | 1.82 | 1.82 | 1.8 | 1.82 | 1.82 | +0.08 (+4.60%) | 992,355 |
8 Dec 2017 | INR | 1.73 | 1.74 | 1.67 | 1.74 | 1.74 | +0.08 (+4.82%) | 3,015,853 |
7 Dec 2017 | INR | 1.66 | 1.66 | 1.61 | 1.66 | 1.66 | +0.07 (+4.40%) | 2,390,898 |
6 Dec 2017 | INR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.07 (+4.61%) | 622,519 |
5 Dec 2017 | INR | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | +0.07 (+4.83%) | 1,472,664 |
4 Dec 2017 | INR | 1.44 | 1.45 | 1.39 | 1.45 | 1.45 | +0.06 (+4.32%) | 4,408,098 |
1 Dec 2017 | INR | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | +0.06 (+4.51%) | 1,590,546 |
30 Nov 2017 | INR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | +0.06 (+4.72%) | 301,939 |
29 Nov 2017 | INR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.06 (+4.96%) | 313,748 |
28 Nov 2017 | INR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.05 (+4.31%) | 238,520 |
27 Nov 2017 | INR | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | +0.05 (+4.50%) | 558,604 |
24 Nov 2017 | INR | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | +0.05 (+4.72%) | 655,618 |
23 Nov 2017 | INR | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | +0.05 (+4.95%) | 134,168 |
22 Nov 2017 | INR | 1 | 1.02 | 0.99 | 1.01 | 1.01 | +0.03 (+3.06%) | 161,908 |
21 Nov 2017 | INR | 0.96 | 1.02 | 0.96 | 0.98 | 0.98 | 0.0 (0.0%) | 404,644 |
20 Nov 2017 | INR | 0.97 | 0.98 | 0.93 | 0.98 | 0.98 | +0.04 (+4.26%) | 233,650 |
17 Nov 2017 | INR | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | 0.0 (0.0%) | 63,697 |
16 Nov 2017 | INR | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 114,041 |
15 Nov 2017 | INR | 0.96 | 0.98 | 0.92 | 0.93 | 0.93 | -0.03 (-3.12%) | 619,591 |
14 Nov 2017 | INR | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 284,677 |
13 Nov 2017 | INR | 0.94 | 1.02 | 0.94 | 0.96 | 0.96 | -0.02 (-2.04%) | 349,536 |
10 Nov 2017 | INR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 69,422 |