Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2017 | INR | 6.69 | 7 | 6.57 | 6.89 | 6.89 | +0.01 (+0.15%) | 3,590 |
21 Jun 2017 | INR | 6.97 | 6.97 | 6.7 | 6.88 | 6.88 | -0.1 (-1.43%) | 1,003 |
20 Jun 2017 | INR | 6.73 | 7.15 | 6.61 | 6.98 | 6.98 | +0.07 (+1.01%) | 10,815 |
19 Jun 2017 | INR | 6.41 | 7.01 | 6.36 | 6.91 | 6.91 | +0.23 (+3.44%) | 10,544 |
16 Jun 2017 | INR | 6.42 | 6.9 | 6.42 | 6.68 | 6.68 | -0.07 (-1.04%) | 4,080 |
15 Jun 2017 | INR | 7.45 | 7.45 | 6.75 | 6.75 | 6.75 | -0.35 (-4.93%) | 8,261 |
14 Jun 2017 | INR | 7.79 | 7.79 | 7.1 | 7.1 | 7.1 | -0.37 (-4.95%) | 502 |
13 Jun 2017 | INR | 7.03 | 7.49 | 7.03 | 7.47 | 7.47 | +0.26 (+3.61%) | 1,315 |
12 Jun 2017 | INR | 6.89 | 7.23 | 6.89 | 7.21 | 7.21 | +0.32 (+4.64%) | 33,874 |
9 Jun 2017 | INR | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | +0.62 (+9.89%) | 8,219 |
8 Jun 2017 | INR | 5.95 | 6.27 | 5.95 | 6.27 | 6.27 | +0.57 (+10%) | 4,161 |
7 Jun 2017 | INR | 5.5 | 5.7 | 5.49 | 5.7 | 5.7 | +0.5 (+9.62%) | 10,111 |
6 Jun 2017 | INR | 4.8 | 5.23 | 4.8 | 5.2 | 5.2 | +0.15 (+2.97%) | 2,543 |
5 Jun 2017 | INR | 5.22 | 5.3 | 5.05 | 5.05 | 5.05 | -0.17 (-3.26%) | 1,617 |
2 Jun 2017 | INR | 5.3 | 5.35 | 4.98 | 5.22 | 5.22 | +0.06 (+1.16%) | 18 |
1 Jun 2017 | INR | 5.36 | 5.36 | 5.14 | 5.16 | 5.16 | -0.2 (-3.73%) | 2,610 |
31 May 2017 | INR | 5.36 | 5.36 | 5.08 | 5.36 | 5.36 | +0.25 (+4.89%) | 702 |
30 May 2017 | INR | 5.57 | 5.57 | 5.07 | 5.11 | 5.11 | -0.2 (-3.77%) | 2,022 |
29 May 2017 | INR | 5.23 | 5.45 | 5.09 | 5.31 | 5.31 | +0.08 (+1.53%) | 354 |
26 May 2017 | INR | 5.5 | 5.5 | 5.23 | 5.23 | 5.23 | -0.27 (-4.91%) | 101 |
25 May 2017 | INR | 5.72 | 5.72 | 5.5 | 5.5 | 5.5 | -0.22 (-3.85%) | 535 |
24 May 2017 | INR | 5.34 | 5.72 | 5.3 | 5.72 | 5.72 | +0.27 (+4.95%) | 3,116 |
23 May 2017 | INR | 5.32 | 5.7 | 5.32 | 5.45 | 5.45 | -0.14 (-2.50%) | 5,744 |
22 May 2017 | INR | 6.04 | 6.04 | 5.59 | 5.59 | 5.59 | -0.18 (-3.12%) | 316 |
19 May 2017 | INR | 5.65 | 5.77 | 5.65 | 5.77 | 5.77 | +0.27 (+4.91%) | 7,450 |
18 May 2017 | INR | 5.45 | 5.76 | 5.38 | 5.5 | 5.5 | +0.01 (+0.18%) | 7,394 |
17 May 2017 | INR | 5.59 | 5.86 | 5.41 | 5.49 | 5.49 | -0.1 (-1.79%) | 4,635 |
16 May 2017 | INR | 5.47 | 5.7 | 5.28 | 5.59 | 5.59 | +0.12 (+2.19%) | 2,925 |
15 May 2017 | INR | 5.45 | 5.89 | 5.44 | 5.47 | 5.47 | -0.24 (-4.20%) | 4,640 |
12 May 2017 | INR | 6 | 6.14 | 5.71 | 5.71 | 5.71 | -0.28 (-4.67%) | 576 |