Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2017 | INR | 4.8 | 4.8 | 4.7 | 4.7 | 4.7 | -0.12 (-2.49%) | 21,000 |
6 Nov 2017 | INR | 5 | 5 | 4.82 | 4.82 | 4.82 | -0.12 (-2.43%) | 17,400 |
3 Nov 2017 | INR | 4.48 | 4.94 | 4.48 | 4.94 | 4.94 | +0.23 (+4.88%) | 6,614 |
2 Nov 2017 | INR | 4.51 | 4.71 | 4.51 | 4.71 | 4.71 | +0.22 (+4.90%) | 550 |
1 Nov 2017 | INR | 4.1 | 4.49 | 4.1 | 4.49 | 4.49 | +0.21 (+4.91%) | 8,755 |
31 Oct 2017 | INR | 4.71 | 4.71 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 16,282 |
30 Oct 2017 | INR | 4.08 | 4.5 | 4.08 | 4.5 | 4.5 | +0.21 (+4.90%) | 11,740 |
27 Oct 2017 | INR | 4.72 | 4.72 | 4.29 | 4.29 | 4.29 | -0.21 (-4.67%) | 4,460 |
26 Oct 2017 | INR | 4.1 | 4.52 | 4.1 | 4.5 | 4.5 | +0.19 (+4.41%) | 2,640 |
25 Oct 2017 | INR | 4.31 | 4.7 | 4.31 | 4.31 | 4.31 | -0.21 (-4.65%) | 601 |
24 Oct 2017 | INR | 4.4 | 4.74 | 4.4 | 4.52 | 4.52 | -0.11 (-2.38%) | 4,049 |
23 Oct 2017 | INR | 4.63 | 4.63 | 4.4 | 4.63 | 4.63 | +0.22 (+4.99%) | 9,695 |
19 Oct 2017 | INR | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
18 Oct 2017 | INR | 4.81 | 4.81 | 4.41 | 4.41 | 4.41 | -0.23 (-4.96%) | 1,996 |
17 Oct 2017 | INR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 0 |
16 Oct 2017 | INR | 4.45 | 4.67 | 4.45 | 4.64 | 4.64 | +0.19 (+4.27%) | 210 |
13 Oct 2017 | INR | 4.9 | 4.9 | 4.45 | 4.45 | 4.45 | -0.23 (-4.91%) | 100 |
12 Oct 2017 | INR | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.01 (-0.21%) | 710 |
11 Oct 2017 | INR | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | +0.09 (+1.96%) | 2 |
10 Oct 2017 | INR | 4.65 | 4.65 | 4.21 | 4.6 | 4.6 | +0.17 (+3.84%) | 885 |
9 Oct 2017 | INR | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.22 (-4.73%) | 2,145 |
6 Oct 2017 | INR | 4.96 | 4.96 | 4.51 | 4.65 | 4.65 | -0.09 (-1.90%) | 5,400 |
5 Oct 2017 | INR | 4.37 | 4.75 | 4.37 | 4.74 | 4.74 | +0.15 (+3.27%) | 2,285 |
4 Oct 2017 | INR | 4.17 | 4.59 | 4.17 | 4.59 | 4.59 | +0.21 (+4.79%) | 1,350 |
3 Oct 2017 | INR | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | +0.2 (+4.78%) | 2,605 |
29 Sep 2017 | INR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | +0.19 (+4.76%) | 5,603 |
28 Sep 2017 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | +0.19 (+5%) | 400 |
27 Sep 2017 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 140 |
26 Sep 2017 | INR | 4.17 | 4.17 | 3.8 | 3.8 | 3.8 | -0.18 (-4.52%) | 301 |
25 Sep 2017 | INR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.2 (-4.78%) | 2,689 |