Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2017 | INR | 4 | 4.48 | 3.75 | 3.86 | 3.86 | -0.29 (-6.99%) | 25,329 |
7 Nov 2017 | INR | 4.4 | 4.4 | 4 | 4.15 | 4.15 | +0.15 (+3.75%) | 86,237 |
6 Nov 2017 | INR | 3.89 | 4.05 | 3.7 | 4 | 4 | +0.31 (+8.40%) | 74,418 |
3 Nov 2017 | INR | 3.4 | 3.75 | 3.07 | 3.69 | 3.69 | +0.56 (+17.89%) | 82,786 |
2 Nov 2017 | INR | 3.29 | 3.29 | 2.9 | 3.13 | 3.13 | +0.04 (+1.29%) | 14,768 |
1 Nov 2017 | INR | 2.85 | 3.4 | 2.85 | 3.09 | 3.09 | +0.24 (+8.42%) | 43,825 |
31 Oct 2017 | INR | 2.63 | 2.88 | 2.63 | 2.85 | 2.85 | +0.24 (+9.20%) | 8,057 |
30 Oct 2017 | INR | 2.96 | 2.96 | 2.61 | 2.61 | 2.61 | +0.14 (+5.67%) | 11,375 |
27 Oct 2017 | INR | 2.42 | 2.6 | 2.42 | 2.47 | 2.47 | -0.13 (-5%) | 1,209 |
26 Oct 2017 | INR | 2.67 | 2.67 | 2.36 | 2.6 | 2.6 | +0.15 (+6.12%) | 22,256 |
25 Oct 2017 | INR | 2.5 | 2.58 | 2.4 | 2.45 | 2.45 | -0.05 (-2%) | 3,100 |
24 Oct 2017 | INR | 2.35 | 2.5 | 2.35 | 2.5 | 2.5 | +0.1 (+4.17%) | 1,200 |
23 Oct 2017 | INR | 2.17 | 2.54 | 2.17 | 2.4 | 2.4 | +0.23 (+10.60%) | 9,032 |
19 Oct 2017 | INR | 2.55 | 2.55 | 2.17 | 2.17 | 2.17 | -0.23 (-9.58%) | 1,550 |
18 Oct 2017 | INR | 2.27 | 2.49 | 2.27 | 2.4 | 2.4 | +0.07 (+3.00%) | 1,360 |
17 Oct 2017 | INR | 2.44 | 2.45 | 2.33 | 2.33 | 2.33 | +0.01 (+0.43%) | 1,312 |
16 Oct 2017 | INR | 2.4 | 2.4 | 2.3 | 2.32 | 2.32 | -0.08 (-3.33%) | 2,185 |
13 Oct 2017 | INR | 2.26 | 2.4 | 2.26 | 2.4 | 2.4 | -0.01 (-0.41%) | 7,208 |
12 Oct 2017 | INR | 2.27 | 2.6 | 2.27 | 2.41 | 2.41 | -0.11 (-4.37%) | 3,876 |
11 Oct 2017 | INR | 2.31 | 2.6 | 2.31 | 2.52 | 2.52 | -0.07 (-2.70%) | 6,506 |
10 Oct 2017 | INR | 2.35 | 2.59 | 2.32 | 2.59 | 2.59 | +0.22 (+9.28%) | 15,612 |
9 Oct 2017 | INR | 2.55 | 2.55 | 2.37 | 2.37 | 2.37 | -0.09 (-3.66%) | 2,025 |
6 Oct 2017 | INR | 2.83 | 2.83 | 2.34 | 2.46 | 2.46 | -0.03 (-1.20%) | 3,591 |
5 Oct 2017 | INR | 2.16 | 2.8 | 2.16 | 2.49 | 2.49 | +0.07 (+2.89%) | 39,504 |
4 Oct 2017 | INR | 2.75 | 2.75 | 2.23 | 2.42 | 2.42 | -0.06 (-2.42%) | 35,221 |
3 Oct 2017 | INR | 1.91 | 2.59 | 1.91 | 2.48 | 2.48 | +0.13 (+5.53%) | 2,948 |
29 Sep 2017 | INR | 2.3 | 2.44 | 2.25 | 2.35 | 2.35 | +0.13 (+5.86%) | 3,547 |
28 Sep 2017 | INR | 2 | 2.6 | 2 | 2.22 | 2.22 | -0.19 (-7.88%) | 10,722 |
27 Sep 2017 | INR | 2.5 | 2.5 | 2.27 | 2.41 | 2.41 | -0.09 (-3.60%) | 2,205 |
26 Sep 2017 | INR | 2.3 | 2.65 | 2.3 | 2.5 | 2.5 | 0.0 (0.0%) | 2,940 |