Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | INR | 3.17 | 3.19 | 3.13 | 3.19 | 15.95 | +0.02 (+0.63%) | 334,980 |
14 Jun 2017 | INR | 3.15 | 3.17 | 3.15 | 3.17 | 15.85 | +0.02 (+0.63%) | 371,879 |
13 Jun 2017 | INR | 3.13 | 3.15 | 3.12 | 3.15 | 15.75 | +0.03 (+0.96%) | 285,482 |
12 Jun 2017 | INR | 3.11 | 3.12 | 3.11 | 3.12 | 15.6 | +0.01 (+0.32%) | 352,001 |
9 Jun 2017 | INR | 3.06 | 3.11 | 3.06 | 3.11 | 15.55 | +0.05 (+1.63%) | 408,725 |
8 Jun 2017 | INR | 3.06 | 3.09 | 3.06 | 3.06 | 15.3 | -0.01 (-0.33%) | 401,095 |
7 Jun 2017 | INR | 3.06 | 3.08 | 3.05 | 3.07 | 15.35 | 0.0 (0.0%) | 409,269 |
6 Jun 2017 | INR | 3.07 | 3.08 | 3.06 | 3.07 | 15.35 | 0.0 (0.0%) | 396,200 |
5 Jun 2017 | INR | 3.07 | 3.07 | 3.06 | 3.07 | 15.35 | -0.01 (-0.32%) | 406,900 |
2 Jun 2017 | INR | 3.07 | 3.08 | 3.05 | 3.08 | 15.4 | +0.01 (+0.33%) | 363,021 |
1 Jun 2017 | INR | 3.06 | 3.07 | 3.05 | 3.07 | 15.35 | +0.01 (+0.33%) | 417,090 |
31 May 2017 | INR | 3.04 | 3.06 | 3.04 | 3.06 | 15.3 | +0.01 (+0.33%) | 356,200 |
30 May 2017 | INR | 3.04 | 3.05 | 3.03 | 3.05 | 15.25 | +0.02 (+0.66%) | 341,275 |
29 May 2017 | INR | 3.05 | 3.05 | 3 | 3.03 | 15.15 | -0.01 (-0.33%) | 388,330 |
26 May 2017 | INR | 3.05 | 3.05 | 3.03 | 3.04 | 15.2 | 0.0 (0.0%) | 343,912 |
25 May 2017 | INR | 3.02 | 3.05 | 3.02 | 3.04 | 15.2 | +0.02 (+0.66%) | 338,855 |
24 May 2017 | INR | 3.04 | 3.04 | 3.01 | 3.02 | 15.1 | -0.02 (-0.66%) | 317,868 |
23 May 2017 | INR | 3.03 | 3.04 | 3.02 | 3.04 | 15.2 | +0.01 (+0.33%) | 378,562 |
22 May 2017 | INR | 3.04 | 3.04 | 3.02 | 3.03 | 15.15 | 0.0 (0.0%) | 411,366 |
19 May 2017 | INR | 3.03 | 3.04 | 3 | 3.03 | 15.15 | -0.01 (-0.33%) | 332,677 |
18 May 2017 | INR | 3.04 | 3.04 | 3.03 | 3.04 | 15.2 | 0.0 (0.0%) | 456,700 |
17 May 2017 | INR | 3.05 | 3.08 | 3.03 | 3.04 | 15.2 | -0.02 (-0.65%) | 385,200 |
16 May 2017 | INR | 3.05 | 3.09 | 3.05 | 3.06 | 15.3 | +0.03 (+0.99%) | 446,400 |
15 May 2017 | INR | 3 | 3.03 | 2.98 | 3.03 | 15.15 | +0.05 (+1.68%) | 359,814 |
12 May 2017 | INR | 3 | 3 | 2.97 | 2.98 | 14.9 | -0.03 (-1.00%) | 224,600 |
11 May 2017 | INR | 3 | 3.01 | 2.98 | 3.01 | 15.05 | +0.01 (+0.33%) | 357,774 |
10 May 2017 | INR | 3.03 | 3.03 | 3 | 3 | 15 | -0.02 (-0.66%) | 282,514 |
9 May 2017 | INR | 3.01 | 3.04 | 3 | 3.02 | 15.1 | +0.02 (+0.67%) | 290,367 |
8 May 2017 | INR | 2.96 | 3 | 2.95 | 3 | 15 | +0.05 (+1.69%) | 393,650 |
5 May 2017 | INR | 2.9 | 2.95 | 2.88 | 2.95 | 14.75 | +0.05 (+1.72%) | 199,650 |