Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | INR | 8 | 8 | 7.61 | 7.72 | 7.72 | -0.31 (-3.86%) | 95,525 |
8 Jan 2018 | INR | 8.4 | 8.42 | 7.96 | 8.03 | 8.03 | -0.11 (-1.35%) | 182,023 |
5 Jan 2018 | INR | 8 | 8.18 | 7.7 | 8.14 | 8.14 | +0.29 (+3.69%) | 204,151 |
4 Jan 2018 | INR | 7.96 | 8.2 | 7.75 | 7.85 | 7.85 | -0.16 (-2.00%) | 121,619 |
3 Jan 2018 | INR | 8.4 | 8.4 | 7.65 | 8.01 | 8.01 | -0.18 (-2.20%) | 125,403 |
2 Jan 2018 | INR | 8.39 | 8.5 | 8 | 8.19 | 8.19 | -0.08 (-0.97%) | 229,026 |
1 Jan 2018 | INR | 8.2 | 8.53 | 7.92 | 8.27 | 8.27 | +0.08 (+0.98%) | 408,331 |
29 Dec 2017 | INR | 8.09 | 8.39 | 8 | 8.19 | 8.19 | +0.27 (+3.41%) | 377,874 |
28 Dec 2017 | INR | 7.7 | 8.14 | 7.3 | 7.92 | 7.92 | +0.38 (+5.04%) | 490,909 |
27 Dec 2017 | INR | 8.89 | 8.89 | 7.54 | 7.54 | 7.54 | -0.83 (-9.92%) | 1,147,949 |
26 Dec 2017 | INR | 7.1 | 8.37 | 7.1 | 8.37 | 8.37 | +1.39 (+19.91%) | 1,073,383 |
22 Dec 2017 | INR | 6.85 | 7.5 | 6.6 | 6.98 | 6.98 | +0.58 (+9.06%) | 636,132 |
21 Dec 2017 | INR | 5.55 | 6.4 | 5.36 | 6.4 | 6.4 | +1.06 (+19.85%) | 385,183 |
20 Dec 2017 | INR | 5.21 | 5.6 | 5.21 | 5.34 | 5.34 | +0.21 (+4.09%) | 188,110 |
19 Dec 2017 | INR | 5.12 | 5.2 | 5 | 5.13 | 5.13 | -0.01 (-0.19%) | 100,690 |
18 Dec 2017 | INR | 5.25 | 5.25 | 5.05 | 5.14 | 5.14 | -0.06 (-1.15%) | 25,402 |
15 Dec 2017 | INR | 5.38 | 5.38 | 5.15 | 5.2 | 5.2 | +0.02 (+0.39%) | 20,421 |
14 Dec 2017 | INR | 5.39 | 5.39 | 5.17 | 5.18 | 5.18 | -0.05 (-0.96%) | 4,307 |
13 Dec 2017 | INR | 5.4 | 5.4 | 5.15 | 5.23 | 5.23 | -0.07 (-1.32%) | 48,269 |
12 Dec 2017 | INR | 5.34 | 5.4 | 5.2 | 5.3 | 5.3 | +0.02 (+0.38%) | 41,878 |
11 Dec 2017 | INR | 5.1 | 5.63 | 5.1 | 5.28 | 5.28 | -0.01 (-0.19%) | 51,308 |
8 Dec 2017 | INR | 5.24 | 5.83 | 5.15 | 5.29 | 5.29 | +0.17 (+3.32%) | 333,770 |
7 Dec 2017 | INR | 5.17 | 5.17 | 5.05 | 5.12 | 5.12 | +0.07 (+1.39%) | 52,688 |
6 Dec 2017 | INR | 5.19 | 5.19 | 5 | 5.05 | 5.05 | -0.04 (-0.79%) | 47,013 |
5 Dec 2017 | INR | 5.1 | 5.17 | 5.07 | 5.09 | 5.09 | -0.1 (-1.93%) | 21,042 |
4 Dec 2017 | INR | 5.5 | 5.55 | 5.05 | 5.19 | 5.19 | -0.15 (-2.81%) | 42,108 |
1 Dec 2017 | INR | 5.25 | 5.6 | 5.25 | 5.34 | 5.34 | -0.19 (-3.44%) | 32,590 |
30 Nov 2017 | INR | 5.79 | 5.79 | 5.33 | 5.53 | 5.53 | -0.12 (-2.12%) | 40,931 |
29 Nov 2017 | INR | 5.69 | 5.87 | 5.56 | 5.65 | 5.65 | +0.11 (+1.99%) | 159,381 |
28 Nov 2017 | INR | 5.15 | 5.89 | 5.13 | 5.54 | 5.54 | +0.51 (+10.14%) | 286,884 |