Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | INR | 3.16 | 3.16 | 3.1 | 3.14 | 15.7 | -0.01 (-0.32%) | 317,851 |
27 Jul 2017 | INR | 3.16 | 3.17 | 3.13 | 3.15 | 15.75 | +0.01 (+0.32%) | 299,360 |
26 Jul 2017 | INR | 3.13 | 3.15 | 3.13 | 3.14 | 15.7 | +0.02 (+0.64%) | 270,406 |
25 Jul 2017 | INR | 3.11 | 3.12 | 3.1 | 3.12 | 15.6 | +0.02 (+0.65%) | 247,504 |
24 Jul 2017 | INR | 3.07 | 3.1 | 3.07 | 3.1 | 15.5 | +0.04 (+1.31%) | 371,465 |
21 Jul 2017 | INR | 3.04 | 3.06 | 2.97 | 3.06 | 15.3 | +0.06 (+2%) | 412,135 |
20 Jul 2017 | INR | 3.07 | 3.07 | 3 | 3 | 15 | -0.06 (-1.96%) | 79,446 |
19 Jul 2017 | INR | 3.07 | 3.07 | 3.06 | 3.06 | 15.3 | -0.01 (-0.33%) | 276,658 |
18 Jul 2017 | INR | 3.08 | 3.08 | 3.04 | 3.07 | 15.35 | 0.0 (0.0%) | 288,650 |
17 Jul 2017 | INR | 3.07 | 3.08 | 3.03 | 3.07 | 15.35 | 0.0 (0.0%) | 265,216 |
14 Jul 2017 | INR | 3.06 | 3.08 | 3.06 | 3.07 | 15.35 | 0.0 (0.0%) | 257,230 |
13 Jul 2017 | INR | 3.09 | 3.09 | 3.07 | 3.07 | 15.35 | -0.01 (-0.32%) | 331,756 |
12 Jul 2017 | INR | 3.06 | 3.08 | 3 | 3.08 | 15.4 | +0.02 (+0.65%) | 265,419 |
11 Jul 2017 | INR | 3.04 | 3.06 | 2.99 | 3.06 | 15.3 | +0.01 (+0.33%) | 91,539 |
10 Jul 2017 | INR | 3.11 | 3.11 | 3.05 | 3.05 | 15.25 | -0.06 (-1.93%) | 1,225 |
7 Jul 2017 | INR | 3.18 | 3.18 | 3.11 | 3.11 | 15.55 | -0.06 (-1.89%) | 42,488 |
6 Jul 2017 | INR | 3.18 | 3.2 | 3.12 | 3.17 | 15.85 | -0.01 (-0.31%) | 327,605 |
5 Jul 2017 | INR | 3.21 | 3.21 | 3.15 | 3.18 | 15.9 | -0.03 (-0.93%) | 377,055 |
4 Jul 2017 | INR | 3.2 | 3.21 | 3.14 | 3.21 | 16.05 | +0.01 (+0.31%) | 445,948 |
3 Jul 2017 | INR | 3.2 | 3.21 | 3.18 | 3.2 | 16 | 0.0 (0.0%) | 454,455 |
30 Jun 2017 | INR | 3.19 | 3.2 | 3.18 | 3.2 | 16 | 0.0 (0.0%) | 416,161 |
29 Jun 2017 | INR | 3.17 | 3.21 | 3.17 | 3.2 | 16 | +0.03 (+0.95%) | 456,578 |
28 Jun 2017 | INR | 3.17 | 3.18 | 3.16 | 3.17 | 15.85 | 0.0 (0.0%) | 428,904 |
27 Jun 2017 | INR | 3.17 | 3.18 | 3.14 | 3.17 | 15.85 | +0.01 (+0.32%) | 345,460 |
23 Jun 2017 | INR | 3.16 | 3.16 | 3.15 | 3.16 | 15.8 | +0.01 (+0.32%) | 277,109 |
22 Jun 2017 | INR | 3.18 | 3.18 | 3.11 | 3.15 | 15.75 | -0.02 (-0.63%) | 177,249 |
21 Jun 2017 | INR | 3.16 | 3.18 | 3.15 | 3.17 | 15.85 | +0.02 (+0.63%) | 356,555 |
20 Jun 2017 | INR | 3.17 | 3.17 | 3.15 | 3.15 | 15.75 | -0.03 (-0.94%) | 279,900 |
19 Jun 2017 | INR | 3.22 | 3.22 | 3.18 | 3.18 | 15.9 | -0.04 (-1.24%) | 312,298 |
16 Jun 2017 | INR | 3.2 | 3.23 | 3.2 | 3.22 | 16.1 | +0.03 (+0.94%) | 346,924 |