Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 1.75 | 1.76 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 1,234,949 |
17 May 2017 | INR | 1.82 | 1.82 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 1,243,721 |
16 May 2017 | INR | 1.78 | 1.78 | 1.68 | 1.75 | 1.75 | -0.03 (-1.69%) | 2,565,289 |
15 May 2017 | INR | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -0.04 (-2.20%) | 1,459,853 |
12 May 2017 | INR | 1.85 | 1.88 | 1.8 | 1.82 | 1.82 | -0.04 (-2.15%) | 1,381,514 |
11 May 2017 | INR | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 844,831 |
10 May 2017 | INR | 1.86 | 1.94 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 1,213,808 |
9 May 2017 | INR | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 727,450 |
8 May 2017 | INR | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 731,766 |
5 May 2017 | INR | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 877,462 |
4 May 2017 | INR | 1.89 | 1.9 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 540,720 |
3 May 2017 | INR | 1.88 | 1.9 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 702,894 |
2 May 2017 | INR | 1.89 | 1.94 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 1,570,717 |
28 Apr 2017 | INR | 1.88 | 1.91 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 847,765 |
27 Apr 2017 | INR | 1.93 | 1.93 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 1,066,506 |
26 Apr 2017 | INR | 1.9 | 1.93 | 1.85 | 1.9 | 1.9 | +0.02 (+1.06%) | 2,141,439 |
25 Apr 2017 | INR | 1.92 | 1.93 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,163,867 |
24 Apr 2017 | INR | 1.86 | 2.01 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 1,717,331 |
21 Apr 2017 | INR | 1.88 | 1.9 | 1.85 | 1.89 | 1.89 | +0.02 (+1.07%) | 1,018,336 |
20 Apr 2017 | INR | 1.9 | 1.9 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,387,630 |
19 Apr 2017 | INR | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 761,670 |
18 Apr 2017 | INR | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | -0.04 (-2.08%) | 1,101,075 |
17 Apr 2017 | INR | 1.9 | 1.93 | 1.87 | 1.92 | 1.92 | +0.01 (+0.52%) | 1,264,152 |
13 Apr 2017 | INR | 1.95 | 1.95 | 1.88 | 1.91 | 1.91 | +0.01 (+0.53%) | 718,363 |
12 Apr 2017 | INR | 1.93 | 1.93 | 1.88 | 1.9 | 1.9 | -0.03 (-1.55%) | 941,494 |
11 Apr 2017 | INR | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 1,050,239 |
10 Apr 2017 | INR | 1.97 | 1.97 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 1,423,087 |
7 Apr 2017 | INR | 1.96 | 1.99 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 1,380,785 |
6 Apr 2017 | INR | 1.98 | 1.98 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 914,296 |
5 Apr 2017 | INR | 2 | 2.02 | 1.95 | 1.98 | 1.98 | +0.01 (+0.51%) | 1,518,768 |