Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 1.47 | 1.47 | 1.4 | 1.42 | 1.42 | -0.04 (-2.74%) | 1,262,743 |
10 Aug 2017 | INR | 1.49 | 1.52 | 1.4 | 1.46 | 1.46 | -0.04 (-2.67%) | 1,559,322 |
9 Aug 2017 | INR | 1.54 | 1.55 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,141,547 |
8 Aug 2017 | INR | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 758,971 |
7 Aug 2017 | INR | 1.55 | 1.55 | 1.5 | 1.55 | 1.55 | +0.02 (+1.31%) | 756,138 |
4 Aug 2017 | INR | 1.56 | 1.58 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 942,130 |
3 Aug 2017 | INR | 1.6 | 1.62 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 604,345 |
2 Aug 2017 | INR | 1.68 | 1.68 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 674,375 |
1 Aug 2017 | INR | 1.7 | 1.74 | 1.61 | 1.62 | 1.62 | -0.08 (-4.71%) | 1,770,367 |
31 Jul 2017 | INR | 1.52 | 1.78 | 1.51 | 1.7 | 1.7 | +0.19 (+12.58%) | 3,168,923 |
28 Jul 2017 | INR | 1.54 | 1.55 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 974,866 |
27 Jul 2017 | INR | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 973,894 |
26 Jul 2017 | INR | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 934,491 |
25 Jul 2017 | INR | 1.54 | 1.57 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 798,993 |
24 Jul 2017 | INR | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 842,980 |
21 Jul 2017 | INR | 1.53 | 1.57 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,171,526 |
20 Jul 2017 | INR | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 900,229 |
19 Jul 2017 | INR | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 486,521 |
18 Jul 2017 | INR | 1.54 | 1.56 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 903,493 |
17 Jul 2017 | INR | 1.56 | 1.57 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,062,676 |
14 Jul 2017 | INR | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 676,955 |
13 Jul 2017 | INR | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 614,707 |
12 Jul 2017 | INR | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 955,630 |
11 Jul 2017 | INR | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 791,349 |
10 Jul 2017 | INR | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 815,694 |
7 Jul 2017 | INR | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 871,570 |
6 Jul 2017 | INR | 1.51 | 1.58 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,605,930 |
5 Jul 2017 | INR | 1.5 | 1.54 | 1.46 | 1.52 | 1.52 | +0.02 (+1.33%) | 1,548,580 |
4 Jul 2017 | INR | 1.5 | 1.54 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 884,491 |
3 Jul 2017 | INR | 1.53 | 1.56 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 746,316 |