Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 10.31 | 11.2 | 10.27 | 10.28 | 10.28 | -0.53 (-4.90%) | 5,515 |
17 May 2017 | INR | 10.8 | 11.3 | 10.8 | 10.81 | 10.81 | -0.54 (-4.76%) | 1,000 |
16 May 2017 | INR | 10.99 | 11.35 | 10.45 | 11.35 | 11.35 | +0.36 (+3.28%) | 695 |
15 May 2017 | INR | 11.18 | 11.18 | 10.16 | 10.99 | 10.99 | +0.34 (+3.19%) | 10,150 |
12 May 2017 | INR | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | +0.5 (+4.93%) | 550 |
11 May 2017 | INR | 10.6 | 10.6 | 10.15 | 10.15 | 10.15 | +0.05 (+0.50%) | 900 |
10 May 2017 | INR | 10.21 | 10.21 | 10.06 | 10.1 | 10.1 | -0.26 (-2.51%) | 300 |
9 May 2017 | INR | 11.02 | 11.02 | 10.03 | 10.36 | 10.36 | -0.14 (-1.33%) | 9,500 |
8 May 2017 | INR | 10.39 | 10.5 | 10 | 10.5 | 10.5 | +0.5 (+5%) | 11,100 |
5 May 2017 | INR | 9.9 | 10.55 | 9.9 | 10 | 10 | -0.09 (-0.89%) | 38,268 |
4 May 2017 | INR | 10.6 | 10.6 | 10.09 | 10.09 | 10.09 | -0.46 (-4.36%) | 1,150 |
3 May 2017 | INR | 10.61 | 10.61 | 10.08 | 10.55 | 10.55 | -0.06 (-0.57%) | 12,450 |
2 May 2017 | INR | 10.65 | 11.6 | 10.61 | 10.61 | 10.61 | -0.55 (-4.93%) | 52,965 |
28 Apr 2017 | INR | 12.25 | 12.25 | 11.16 | 11.16 | 11.16 | -0.58 (-4.94%) | 29,676 |
27 Apr 2017 | INR | 11.84 | 11.84 | 11.16 | 11.74 | 11.74 | +0.46 (+4.08%) | 245,794 |
26 Apr 2017 | INR | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | +0.53 (+4.93%) | 34,820 |
25 Apr 2017 | INR | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | +0.51 (+4.98%) | 26,067 |
24 Apr 2017 | INR | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | +0.48 (+4.92%) | 29,325 |
21 Apr 2017 | INR | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | +0.46 (+4.95%) | 25,600 |
20 Apr 2017 | INR | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | +0.44 (+4.97%) | 27,525 |
19 Apr 2017 | INR | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | +0.42 (+4.98%) | 25 |
18 Apr 2017 | INR | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | +0.4 (+4.98%) | 10,100 |
17 Apr 2017 | INR | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | +0.38 (+4.96%) | 1 |
13 Apr 2017 | INR | 7.66 | 7.66 | 7.3 | 7.66 | 7.66 | +0.36 (+4.93%) | 257,976 |
12 Apr 2017 | INR | 7.45 | 7.5 | 7.3 | 7.3 | 7.3 | +0.1 (+1.39%) | 12,345 |
11 Apr 2017 | INR | 7.81 | 7.81 | 7.2 | 7.2 | 7.2 | -0.24 (-3.23%) | 2,520 |
10 Apr 2017 | INR | 7.63 | 7.63 | 7.4 | 7.44 | 7.44 | +0.17 (+2.34%) | 26,100 |
7 Apr 2017 | INR | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | +0.34 (+4.91%) | 100 |
6 Apr 2017 | INR | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.0 (0.0%) | 0 |
5 Apr 2017 | INR | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.0 (0.0%) | 0 |