Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | INR | 6 | 6.24 | 5.76 | 5.99 | 5.99 | -0.03 (-0.50%) | 1,036 |
10 May 2017 | INR | 6.27 | 6.5 | 6 | 6.02 | 6.02 | -0.11 (-1.79%) | 9,869 |
9 May 2017 | INR | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.14 (-2.23%) | 0 |
8 May 2017 | INR | 6.25 | 6.5 | 6.13 | 6.27 | 6.27 | -0.12 (-1.88%) | 500 |
5 May 2017 | INR | 6.4 | 6.4 | 6.39 | 6.39 | 6.39 | -0.31 (-4.63%) | 1,020 |
4 May 2017 | INR | 6.53 | 6.93 | 6.53 | 6.7 | 6.7 | -0.12 (-1.76%) | 7,288 |
3 May 2017 | INR | 7.07 | 7.07 | 6.42 | 6.82 | 6.82 | +0.07 (+1.04%) | 18,088 |
2 May 2017 | INR | 6.68 | 7.23 | 6.68 | 6.75 | 6.75 | -0.22 (-3.16%) | 8,367 |
28 Apr 2017 | INR | 6.7 | 7.03 | 6.39 | 6.97 | 6.97 | +0.27 (+4.03%) | 14,214 |
27 Apr 2017 | INR | 6.79 | 6.79 | 6.32 | 6.7 | 6.7 | +0.05 (+0.75%) | 4,715 |
26 Apr 2017 | INR | 6.86 | 6.86 | 6.52 | 6.65 | 6.65 | -0.21 (-3.06%) | 6,344 |
25 Apr 2017 | INR | 6.5 | 6.9 | 6.41 | 6.86 | 6.86 | +0.28 (+4.26%) | 28,048 |
24 Apr 2017 | INR | 7 | 7 | 6.57 | 6.58 | 6.58 | -0.33 (-4.78%) | 18,300 |
21 Apr 2017 | INR | 7.48 | 7.48 | 6.89 | 6.91 | 6.91 | -0.34 (-4.69%) | 2,759 |
20 Apr 2017 | INR | 7.5 | 7.5 | 7 | 7.25 | 7.25 | +0.03 (+0.42%) | 1,870 |
19 Apr 2017 | INR | 6.87 | 7.3 | 6.85 | 7.22 | 7.22 | +0.01 (+0.14%) | 9,561 |
18 Apr 2017 | INR | 7 | 7.56 | 7 | 7.21 | 7.21 | +0.01 (+0.14%) | 23,859 |
17 Apr 2017 | INR | 7.5 | 7.66 | 6.94 | 7.2 | 7.2 | -0.1 (-1.37%) | 47,847 |
13 Apr 2017 | INR | 7 | 7.3 | 7 | 7.3 | 7.3 | +0.34 (+4.89%) | 12,820 |
12 Apr 2017 | INR | 6.95 | 6.96 | 6.3 | 6.96 | 6.96 | +0.33 (+4.98%) | 11,797 |
11 Apr 2017 | INR | 6.42 | 6.63 | 6.42 | 6.63 | 6.63 | +0.31 (+4.91%) | 7,284 |
10 Apr 2017 | INR | 6.42 | 6.42 | 6.1 | 6.32 | 6.32 | +0.2 (+3.27%) | 21,590 |
7 Apr 2017 | INR | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | +0.29 (+4.97%) | 20,833 |
6 Apr 2017 | INR | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | +0.27 (+4.86%) | 4,949 |
5 Apr 2017 | INR | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | +0.26 (+4.91%) | 2,436 |
3 Apr 2017 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.25 (+4.95%) | 2,860 |
31 Mar 2017 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | +0.24 (+4.99%) | 5,651 |
30 Mar 2017 | INR | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | +0.22 (+4.79%) | 1,550 |
29 Mar 2017 | INR | 4.55 | 4.59 | 4.55 | 4.59 | 4.59 | +0.21 (+4.79%) | 2,504,310 |
28 Mar 2017 | INR | 4.25 | 4.38 | 4.21 | 4.38 | 4.38 | +0.2 (+4.78%) | 16,222,495 |