Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | INR | 9.91 | 10.91 | 9.91 | 10.91 | 10.91 | +0.49 (+4.70%) | 101 |
13 Sep 2017 | INR | 10.4 | 10.42 | 10.4 | 10.42 | 10.42 | -0.52 (-4.75%) | 652 |
12 Sep 2017 | INR | 10.93 | 11.5 | 10.93 | 10.94 | 10.94 | -0.56 (-4.87%) | 77 |
11 Sep 2017 | INR | 11.62 | 11.62 | 10.75 | 11.5 | 11.5 | +0.41 (+3.70%) | 4,457 |
8 Sep 2017 | INR | 11.08 | 11.75 | 11.08 | 11.09 | 11.09 | -0.57 (-4.89%) | 1,083 |
7 Sep 2017 | INR | 11.68 | 11.68 | 10.59 | 11.66 | 11.66 | +0.53 (+4.76%) | 11,986 |
6 Sep 2017 | INR | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | +0.53 (+5.00%) | 8,781 |
5 Sep 2017 | INR | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | +0.5 (+4.95%) | 3,600 |
4 Sep 2017 | INR | 9.35 | 10.1 | 9.35 | 10.1 | 10.1 | +0.44 (+4.55%) | 3,690 |
1 Sep 2017 | INR | 9.65 | 9.66 | 9.65 | 9.66 | 9.66 | +0.46 (+5%) | 5,100 |
31 Aug 2017 | INR | 8.75 | 9.2 | 8.75 | 9.2 | 9.2 | +0.43 (+4.90%) | 1,827 |
30 Aug 2017 | INR | 8.77 | 8.77 | 8.36 | 8.77 | 8.77 | +0.41 (+4.90%) | 850 |
29 Aug 2017 | INR | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | +0.39 (+4.89%) | 50 |
28 Aug 2017 | INR | 8.05 | 8.05 | 7.97 | 7.97 | 7.97 | -0.38 (-4.55%) | 1,000 |
24 Aug 2017 | INR | 8.35 | 8.75 | 8.35 | 8.35 | 8.35 | -0.4 (-4.57%) | 902 |
23 Aug 2017 | INR | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.0 (0.0%) | 0 |
22 Aug 2017 | INR | 8.46 | 8.75 | 8.46 | 8.75 | 8.75 | -0.15 (-1.69%) | 2,050 |
21 Aug 2017 | INR | 8.5 | 8.9 | 8.5 | 8.9 | 8.9 | +0.4 (+4.71%) | 301 |
18 Aug 2017 | INR | 8.5 | 8.5 | 8.49 | 8.5 | 8.5 | +0.13 (+1.55%) | 2,635 |
17 Aug 2017 | INR | 8.5 | 8.75 | 8.32 | 8.37 | 8.37 | -0.38 (-4.34%) | 5,700 |
16 Aug 2017 | INR | 8.5 | 8.75 | 8.26 | 8.75 | 8.75 | +0.14 (+1.63%) | 965 |
14 Aug 2017 | INR | 8 | 8.61 | 7.85 | 8.61 | 8.61 | +0.41 (+5%) | 350 |
11 Aug 2017 | INR | 7.86 | 8.2 | 7.86 | 8.2 | 8.2 | -0.06 (-0.73%) | 8,020 |
10 Aug 2017 | INR | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | -0.39 (-4.51%) | 3,600 |
9 Aug 2017 | INR | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0 (0.0%) | 0 |
8 Aug 2017 | INR | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.4 (-4.42%) | 700 |
7 Aug 2017 | INR | 9.08 | 9.08 | 9.05 | 9.05 | 9.05 | -0.05 (-0.55%) | 2,500 |
4 Aug 2017 | INR | 9.07 | 9.1 | 9.07 | 9.1 | 9.1 | +0.04 (+0.44%) | 637 |
3 Aug 2017 | INR | 9.07 | 9.07 | 9.06 | 9.06 | 9.06 | -0.36 (-3.82%) | 200 |
2 Aug 2017 | INR | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.48 (-4.85%) | 127 |