Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2017 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 100 |
5 May 2017 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.19 (-4.43%) | 51 |
4 May 2017 | INR | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.22 (-4.88%) | 1,050 |
3 May 2017 | INR | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.23 (-4.85%) | 1 |
2 May 2017 | INR | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | +0.22 (+4.87%) | 1 |
28 Apr 2017 | INR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 0 |
27 Apr 2017 | INR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 0 |
26 Apr 2017 | INR | 4.95 | 4.95 | 4.52 | 4.52 | 4.52 | -0.23 (-4.84%) | 73 |
25 Apr 2017 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
24 Apr 2017 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
21 Apr 2017 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 50 |
20 Apr 2017 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
19 Apr 2017 | INR | 5.02 | 5.02 | 5 | 5 | 5 | +0.21 (+4.38%) | 2 |
18 Apr 2017 | INR | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.25 (-4.96%) | 50 |
17 Apr 2017 | INR | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | +0.19 (+3.92%) | 1 |
13 Apr 2017 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
12 Apr 2017 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
11 Apr 2017 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 1 |
10 Apr 2017 | INR | 4.65 | 4.85 | 4.65 | 4.85 | 4.85 | +0.23 (+4.98%) | 2,000 |
7 Apr 2017 | INR | 4.65 | 4.7 | 4.55 | 4.62 | 4.62 | +0.13 (+2.90%) | 2,152 |
6 Apr 2017 | INR | 4.51 | 4.51 | 4.09 | 4.49 | 4.49 | +0.19 (+4.42%) | 8,878 |
5 Apr 2017 | INR | 4 | 4.32 | 3.92 | 4.3 | 4.3 | +0.18 (+4.37%) | 3,368 |
3 Apr 2017 | INR | 3.75 | 4.12 | 3.75 | 4.12 | 4.12 | +0.18 (+4.57%) | 2,001 |
31 Mar 2017 | INR | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | +0.09 (+2.34%) | 1,225 |
30 Mar 2017 | INR | 3.85 | 3.85 | 3.49 | 3.85 | 3.85 | +0.18 (+4.90%) | 5,275 |
29 Mar 2017 | INR | 3.71 | 3.71 | 3.65 | 3.67 | 3.67 | +0.13 (+3.67%) | 671 |
28 Mar 2017 | INR | 3.4 | 3.56 | 3.4 | 3.54 | 3.54 | +0.14 (+4.12%) | 4,716 |
27 Mar 2017 | INR | 3.1 | 3.42 | 3.1 | 3.4 | 3.4 | +0.14 (+4.29%) | 2,736 |
24 Mar 2017 | INR | 3.54 | 3.55 | 3.25 | 3.26 | 3.26 | -0.13 (-3.83%) | 7,026 |
23 Mar 2017 | INR | 3.39 | 3.39 | 3.07 | 3.39 | 3.39 | +0.16 (+4.95%) | 750 |