Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2017 | INR | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | -0.24 (-3.20%) | 3,954 |
28 Jun 2017 | INR | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.0 (0.0%) | 0 |
27 Jun 2017 | INR | 6.95 | 7.5 | 6.95 | 7.49 | 7.49 | +0.19 (+2.60%) | 1,310 |
23 Jun 2017 | INR | 7.25 | 7.3 | 7.25 | 7.3 | 7.3 | +0.07 (+0.97%) | 2,471 |
22 Jun 2017 | INR | 7.25 | 7.25 | 7.23 | 7.23 | 7.23 | -0.38 (-4.99%) | 3,600 |
21 Jun 2017 | INR | 8 | 8.4 | 7.6 | 7.61 | 7.61 | -0.39 (-4.88%) | 50,300 |
20 Jun 2017 | INR | 8.2 | 8.2 | 8 | 8 | 8 | -0.4 (-4.76%) | 7,299 |
19 Jun 2017 | INR | 8.45 | 8.45 | 7.98 | 8.4 | 8.4 | 0.0 (0.0%) | 17,630 |
16 Jun 2017 | INR | 7.61 | 8.4 | 7.6 | 8.4 | 8.4 | +0.4 (+5%) | 8,695 |
15 Jun 2017 | INR | 7.6 | 8 | 7.6 | 8 | 8 | 0.0 (0.0%) | 500 |
14 Jun 2017 | INR | 7.6 | 8 | 7.6 | 8 | 8 | 0.0 (0.0%) | 4,800 |
13 Jun 2017 | INR | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 0 |
12 Jun 2017 | INR | 7.92 | 8 | 7.53 | 8 | 8 | +0.08 (+1.01%) | 1,100 |
9 Jun 2017 | INR | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.41 (-4.92%) | 551 |
8 Jun 2017 | INR | 8.75 | 8.75 | 8.32 | 8.33 | 8.33 | -0.42 (-4.80%) | 866 |
7 Jun 2017 | INR | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.46 (-4.99%) | 30 |
6 Jun 2017 | INR | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.18 (-1.92%) | 3,160 |
5 Jun 2017 | INR | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.19 (-1.98%) | 105 |
2 Jun 2017 | INR | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.19 (-1.94%) | 100 |
1 Jun 2017 | INR | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.19 (-1.91%) | 5 |
31 May 2017 | INR | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.2 (-1.97%) | 145 |
30 May 2017 | INR | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.41 (-3.88%) | 202 |
29 May 2017 | INR | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.0 (0.0%) | 0 |
26 May 2017 | INR | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | +0.21 (+2.03%) | 0 |
25 May 2017 | INR | 10.36 | 10.57 | 10.36 | 10.36 | 10.36 | -0.21 (-1.99%) | 33,472 |
24 May 2017 | INR | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.21 (-1.95%) | 589 |
23 May 2017 | INR | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.0 (0.0%) | 0 |
22 May 2017 | INR | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.0 (0.0%) | 0 |
19 May 2017 | INR | 11 | 11 | 10.78 | 10.78 | 10.78 | -0.22 (-2%) | 20,260 |
18 May 2017 | INR | 11 | 11 | 11 | 11 | 11 | -0.22 (-1.96%) | 1,450 |