Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2017 | INR | 3.22 | 3.22 | 3.04 | 3.04 | 3.04 | -0.12 (-3.80%) | 341 |
2 Jan 2017 | INR | 3.08 | 3.21 | 2.97 | 3.16 | 3.16 | +0.08 (+2.60%) | 1,740 |
30 Dec 2016 | INR | 3.01 | 3.2 | 3.01 | 3.08 | 3.08 | -0.01 (-0.32%) | 826 |
29 Dec 2016 | INR | 3 | 3.11 | 3 | 3.09 | 3.09 | +0.09 (+3%) | 1,402 |
28 Dec 2016 | INR | 3.09 | 3.09 | 2.91 | 3 | 3 | +0.04 (+1.35%) | 12,195 |
27 Dec 2016 | INR | 2.94 | 3.13 | 2.94 | 2.96 | 2.96 | -0.1 (-3.27%) | 1,677 |
26 Dec 2016 | INR | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | -0.14 (-4.38%) | 2,200 |
23 Dec 2016 | INR | 3.41 | 3.41 | 3.2 | 3.2 | 3.2 | -0.1 (-3.03%) | 1,155 |
22 Dec 2016 | INR | 3.37 | 3.37 | 3.14 | 3.3 | 3.3 | +0.02 (+0.61%) | 2,051 |
21 Dec 2016 | INR | 3.04 | 3.31 | 3.04 | 3.28 | 3.28 | +0.09 (+2.82%) | 1,703 |
20 Dec 2016 | INR | 3.19 | 3.31 | 3.19 | 3.19 | 3.19 | -0.16 (-4.78%) | 15,673 |
19 Dec 2016 | INR | 3.36 | 3.67 | 3.33 | 3.35 | 3.35 | -0.15 (-4.29%) | 8,047 |
16 Dec 2016 | INR | 3.6 | 3.62 | 3.31 | 3.5 | 3.5 | +0.05 (+1.45%) | 4,718 |
15 Dec 2016 | INR | 3.45 | 3.45 | 3.21 | 3.45 | 3.45 | +0.16 (+4.86%) | 2,800 |
14 Dec 2016 | INR | 3.26 | 3.6 | 3.26 | 3.29 | 3.29 | -0.14 (-4.08%) | 1,047 |
13 Dec 2016 | INR | 3.43 | 3.43 | 3.39 | 3.43 | 3.43 | +0.16 (+4.89%) | 2,600 |
12 Dec 2016 | INR | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | +0.15 (+4.81%) | 1,910 |
9 Dec 2016 | INR | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | +0.14 (+4.70%) | 2,568 |
8 Dec 2016 | INR | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.04 (-1.32%) | 50 |
7 Dec 2016 | INR | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.09 (-2.89%) | 10 |
6 Dec 2016 | INR | 3.09 | 3.11 | 2.92 | 3.11 | 3.11 | +0.14 (+4.71%) | 2,801 |
5 Dec 2016 | INR | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 0 |
2 Dec 2016 | INR | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 0 |
1 Dec 2016 | INR | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | +0.14 (+4.95%) | 200 |
30 Nov 2016 | INR | 3.03 | 3.04 | 2.82 | 2.83 | 2.83 | -0.07 (-2.41%) | 3,633 |
29 Nov 2016 | INR | 2.77 | 2.9 | 2.77 | 2.9 | 2.9 | +0.13 (+4.69%) | 2,500 |
28 Nov 2016 | INR | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.13 (-4.48%) | 800 |
25 Nov 2016 | INR | 2.93 | 2.93 | 2.75 | 2.9 | 2.9 | +0.1 (+3.57%) | 10,741 |
24 Nov 2016 | INR | 2.76 | 2.8 | 2.76 | 2.8 | 2.8 | +0.04 (+1.45%) | 1,100 |
23 Nov 2016 | INR | 2.73 | 2.98 | 2.73 | 2.76 | 2.76 | -0.09 (-3.16%) | 659 |