Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 3.12 | 3.25 | 2.91 | 3.02 | 3.02 | -0.1 (-3.21%) | 359,977 |
10 Aug 2017 | INR | 3.2 | 3.29 | 3.05 | 3.12 | 3.12 | -0.13 (-4%) | 75,109 |
9 Aug 2017 | INR | 3.3 | 3.44 | 3.12 | 3.25 | 3.25 | -0.05 (-1.52%) | 98,116 |
8 Aug 2017 | INR | 3.47 | 3.47 | 3.21 | 3.3 | 3.3 | +0.06 (+1.85%) | 108,662 |
7 Aug 2017 | INR | 3.5 | 3.5 | 3.2 | 3.24 | 3.24 | -0.09 (-2.70%) | 145,588 |
4 Aug 2017 | INR | 3.17 | 3.35 | 3.15 | 3.33 | 3.33 | +0.21 (+6.73%) | 155,183 |
3 Aug 2017 | INR | 3.05 | 3.15 | 2.87 | 3.12 | 3.12 | +0.12 (+4%) | 568,583 |
2 Aug 2017 | INR | 3.32 | 3.33 | 2.9 | 3 | 3 | -0.2 (-6.25%) | 1,269,562 |
1 Aug 2017 | INR | 3.6 | 3.68 | 3.14 | 3.2 | 3.2 | -0.43 (-11.85%) | 1,338,282 |
31 Jul 2017 | INR | 3.69 | 3.69 | 3.5 | 3.63 | 3.63 | +0.13 (+3.71%) | 231,191 |
28 Jul 2017 | INR | 3.89 | 3.89 | 3.35 | 3.5 | 3.5 | -0.3 (-7.89%) | 351,240 |
27 Jul 2017 | INR | 3.85 | 3.95 | 3.77 | 3.8 | 3.8 | -0.07 (-1.81%) | 97,915 |
26 Jul 2017 | INR | 3.94 | 3.99 | 3.77 | 3.87 | 3.87 | -0.04 (-1.02%) | 109,391 |
25 Jul 2017 | INR | 3.94 | 3.94 | 3.76 | 3.91 | 3.91 | +0.04 (+1.03%) | 63,597 |
24 Jul 2017 | INR | 3.85 | 3.9 | 3.75 | 3.87 | 3.87 | +0.03 (+0.78%) | 49,439 |
21 Jul 2017 | INR | 3.8 | 3.92 | 3.7 | 3.84 | 3.84 | -0.02 (-0.52%) | 57,794 |
20 Jul 2017 | INR | 3.92 | 4.3 | 3.6 | 3.86 | 3.86 | +0.09 (+2.39%) | 124,942 |
19 Jul 2017 | INR | 3.8 | 3.88 | 3.51 | 3.77 | 3.77 | -0.11 (-2.84%) | 78,233 |
18 Jul 2017 | INR | 3.7 | 3.9 | 3.7 | 3.88 | 3.88 | -0.01 (-0.26%) | 75,994 |
17 Jul 2017 | INR | 3.87 | 3.9 | 3.76 | 3.89 | 3.89 | +0.18 (+4.85%) | 101,547 |
14 Jul 2017 | INR | 3.69 | 3.84 | 3.46 | 3.71 | 3.71 | +0.13 (+3.63%) | 95,262 |
13 Jul 2017 | INR | 3.73 | 3.73 | 3.3 | 3.58 | 3.58 | -0.02 (-0.56%) | 518,934 |
12 Jul 2017 | INR | 4 | 4.06 | 3.31 | 3.6 | 3.6 | -0.31 (-7.93%) | 308,955 |
11 Jul 2017 | INR | 3.82 | 3.99 | 3.81 | 3.91 | 3.91 | +0.11 (+2.89%) | 225,692 |
10 Jul 2017 | INR | 3.74 | 3.82 | 3.62 | 3.8 | 3.8 | +0.19 (+5.26%) | 126,665 |
7 Jul 2017 | INR | 3.75 | 3.75 | 3.56 | 3.61 | 3.61 | -0.05 (-1.37%) | 115,813 |
6 Jul 2017 | INR | 3.8 | 3.8 | 3.62 | 3.66 | 3.66 | -0.04 (-1.08%) | 66,380 |
5 Jul 2017 | INR | 3.8 | 3.8 | 3.65 | 3.7 | 3.7 | +0.06 (+1.65%) | 121,148 |
4 Jul 2017 | INR | 3.78 | 3.78 | 3.51 | 3.64 | 3.64 | -0.11 (-2.93%) | 61,642 |
3 Jul 2017 | INR | 3.8 | 3.8 | 3.62 | 3.75 | 3.75 | +0.02 (+0.54%) | 25,216 |