Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 3.54 | 4 | 3.54 | 3.99 | 3.99 | +0.08 (+2.05%) | 64,971 |
17 May 2017 | INR | 3.51 | 4.05 | 3.51 | 3.91 | 3.91 | -0.04 (-1.01%) | 103,485 |
16 May 2017 | INR | 4.01 | 4.09 | 3.9 | 3.95 | 3.95 | -0.11 (-2.71%) | 216,086 |
15 May 2017 | INR | 4 | 4.1 | 3.96 | 4.06 | 4.06 | +0.06 (+1.50%) | 70,420 |
12 May 2017 | INR | 4.05 | 4.13 | 3.97 | 4 | 4 | -0.02 (-0.50%) | 228,708 |
11 May 2017 | INR | 4 | 4.15 | 3.93 | 4.02 | 4.02 | +0.21 (+5.51%) | 311,895 |
10 May 2017 | INR | 3.61 | 3.85 | 3.6 | 3.81 | 3.81 | +0.18 (+4.96%) | 127,437 |
9 May 2017 | INR | 3.71 | 3.74 | 3.52 | 3.63 | 3.63 | -0.08 (-2.16%) | 160,920 |
8 May 2017 | INR | 3.98 | 3.98 | 3.65 | 3.71 | 3.71 | +0.01 (+0.27%) | 77,390 |
5 May 2017 | INR | 3.68 | 3.79 | 3.65 | 3.7 | 3.7 | +0.02 (+0.54%) | 59,654 |
4 May 2017 | INR | 3.89 | 3.9 | 3.64 | 3.68 | 3.68 | -0.11 (-2.90%) | 264,002 |
3 May 2017 | INR | 4.13 | 4.13 | 3.66 | 3.79 | 3.79 | -0.16 (-4.05%) | 229,171 |
2 May 2017 | INR | 4 | 4.05 | 3.7 | 3.95 | 3.95 | +0.05 (+1.28%) | 158,915 |
28 Apr 2017 | INR | 3.81 | 4.12 | 3.81 | 3.9 | 3.9 | 0.0 (0.0%) | 47,532 |
27 Apr 2017 | INR | 3.99 | 4.1 | 3.7 | 3.9 | 3.9 | +0.15 (+4%) | 204,202 |
26 Apr 2017 | INR | 4.15 | 4.15 | 3.7 | 3.75 | 3.75 | -0.2 (-5.06%) | 211,225 |
25 Apr 2017 | INR | 4.23 | 4.23 | 3.87 | 3.95 | 3.95 | -0.09 (-2.23%) | 210,629 |
24 Apr 2017 | INR | 4.4 | 4.48 | 3.9 | 4.04 | 4.04 | -0.3 (-6.91%) | 418,823 |
21 Apr 2017 | INR | 4.5 | 4.59 | 4.2 | 4.34 | 4.34 | -0.02 (-0.46%) | 209,234 |
20 Apr 2017 | INR | 4.7 | 4.7 | 4.2 | 4.36 | 4.36 | -0.31 (-6.64%) | 173,755 |
19 Apr 2017 | INR | 4.2 | 4.7 | 4.2 | 4.67 | 4.67 | +0.29 (+6.62%) | 75,151 |
18 Apr 2017 | INR | 4.78 | 4.78 | 4.3 | 4.38 | 4.38 | -0.22 (-4.78%) | 193,349 |
17 Apr 2017 | INR | 4.75 | 4.82 | 4.53 | 4.6 | 4.6 | -0.05 (-1.08%) | 27,537 |
13 Apr 2017 | INR | 4.31 | 4.7 | 4.31 | 4.65 | 4.65 | +0.26 (+5.92%) | 68,173 |
12 Apr 2017 | INR | 4.61 | 4.84 | 4.25 | 4.39 | 4.39 | -0.38 (-7.97%) | 60,363 |
11 Apr 2017 | INR | 4.93 | 4.93 | 4.57 | 4.77 | 4.77 | +0.06 (+1.27%) | 50,164 |
10 Apr 2017 | INR | 4.8 | 5 | 4.51 | 4.71 | 4.71 | -0.07 (-1.46%) | 93,990 |
7 Apr 2017 | INR | 5 | 5.04 | 4.63 | 4.78 | 4.78 | -0.17 (-3.43%) | 149,714 |
6 Apr 2017 | INR | 4.75 | 4.97 | 4.53 | 4.95 | 4.95 | +0.2 (+4.21%) | 39,012 |
5 Apr 2017 | INR | 4.98 | 4.98 | 4.5 | 4.75 | 4.75 | +0.13 (+2.81%) | 49,137 |