Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | INR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.09 (-1.86%) | 2,338 |
2 Feb 2018 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.09 (-1.82%) | 2,167 |
1 Feb 2018 | INR | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.1 (-1.98%) | 3,416 |
31 Jan 2018 | INR | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.1 (-1.95%) | 9,539 |
30 Jan 2018 | INR | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.1 (-1.91%) | 4,380 |
29 Jan 2018 | INR | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.1 (-1.87%) | 13,910 |
25 Jan 2018 | INR | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.1 (-1.84%) | 2,399 |
24 Jan 2018 | INR | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.11 (-1.98%) | 3,102 |
23 Jan 2018 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.11 (-1.94%) | 5,373 |
22 Jan 2018 | INR | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.11 (-1.91%) | 3,819 |
19 Jan 2018 | INR | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.11 (-1.87%) | 10,588 |
18 Jan 2018 | INR | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.12 (-2%) | 32,626 |
17 Jan 2018 | INR | 6.24 | 6.24 | 6 | 6 | 6 | -0.12 (-1.96%) | 97,223 |
16 Jan 2018 | INR | 6.1 | 6.12 | 6.1 | 6.12 | 6.12 | +0.12 (+2%) | 63,369 |
15 Jan 2018 | INR | 6 | 6 | 5.95 | 6 | 6 | +0.11 (+1.87%) | 85,844 |
12 Jan 2018 | INR | 5.89 | 5.89 | 5.8 | 5.89 | 5.89 | +0.28 (+4.99%) | 167,664 |
11 Jan 2018 | INR | 5.61 | 5.61 | 5.4 | 5.61 | 5.61 | +0.26 (+4.86%) | 411,845 |
10 Jan 2018 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.49 (+10.08%) | 35,302 |
8 Jan 2018 | INR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | +0.23 (+4.97%) | 11,739 |
5 Jan 2018 | INR | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | +0.22 (+4.99%) | 10,801 |
4 Jan 2018 | INR | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | +0.21 (+5%) | 9,145 |
3 Jan 2018 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.2 (+5%) | 7,750 |
2 Jan 2018 | INR | 4 | 4 | 4 | 4 | 4 | +0.19 (+4.99%) | 14,023 |
1 Jan 2018 | INR | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | +0.18 (+4.96%) | 6,292 |
29 Dec 2017 | INR | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | +0.17 (+4.91%) | 3,203 |
28 Dec 2017 | INR | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | +0.16 (+4.85%) | 1,780 |
27 Dec 2017 | INR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | +0.15 (+4.76%) | 6,857 |
26 Dec 2017 | INR | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | +0.15 (+5%) | 2,767 |
22 Dec 2017 | INR | 2.89 | 3.19 | 2.89 | 3 | 3 | -0.04 (-1.32%) | 2,067 |
21 Dec 2017 | INR | 3.04 | 3.3 | 3.04 | 3.04 | 3.04 | -0.16 (-5%) | 5,315 |