Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2017 | INR | 2.25 | 2.25 | 2.16 | 2.24 | 2.24 | +0.07 (+3.23%) | 17,360 |
18 Sep 2017 | INR | 2.3 | 2.3 | 2.15 | 2.17 | 2.17 | -0.09 (-3.98%) | 35,079 |
15 Sep 2017 | INR | 2.17 | 2.3 | 2.17 | 2.26 | 2.26 | +0.06 (+2.73%) | 59,480 |
14 Sep 2017 | INR | 2.07 | 2.2 | 2.07 | 2.2 | 2.2 | +0.1 (+4.76%) | 66,500 |
13 Sep 2017 | INR | 2.12 | 2.19 | 2.1 | 2.1 | 2.1 | -0.11 (-4.98%) | 30,177 |
12 Sep 2017 | INR | 2.21 | 2.3 | 2.21 | 2.21 | 2.21 | -0.11 (-4.74%) | 26,698 |
11 Sep 2017 | INR | 2.54 | 2.55 | 2.32 | 2.32 | 2.32 | -0.12 (-4.92%) | 105,980 |
8 Sep 2017 | INR | 2.25 | 2.45 | 2.24 | 2.44 | 2.44 | +0.1 (+4.27%) | 61,513 |
7 Sep 2017 | INR | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.12 (-4.88%) | 6,748 |
6 Sep 2017 | INR | 2.65 | 2.66 | 2.43 | 2.46 | 2.46 | -0.09 (-3.53%) | 120,351 |
5 Sep 2017 | INR | 2.5 | 2.55 | 2.48 | 2.55 | 2.55 | +0.12 (+4.94%) | 152,352 |
4 Sep 2017 | INR | 2.36 | 2.45 | 2.36 | 2.43 | 2.43 | +0.09 (+3.85%) | 108,522 |
1 Sep 2017 | INR | 2.18 | 2.35 | 2.17 | 2.34 | 2.34 | +0.09 (+4%) | 161,795 |
31 Aug 2017 | INR | 2.19 | 2.25 | 2.11 | 2.25 | 2.25 | +0.1 (+4.65%) | 92,111 |
30 Aug 2017 | INR | 2.1 | 2.15 | 2.1 | 2.15 | 2.15 | +0.1 (+4.88%) | 114,572 |
29 Aug 2017 | INR | 2.04 | 2.05 | 1.92 | 2.05 | 2.05 | +0.09 (+4.59%) | 165,660 |
28 Aug 2017 | INR | 1.95 | 2 | 1.91 | 1.96 | 1.96 | +0.01 (+0.51%) | 36,207 |
24 Aug 2017 | INR | 1.96 | 1.96 | 1.88 | 1.95 | 1.95 | -0.01 (-0.51%) | 48,427 |
23 Aug 2017 | INR | 2.02 | 2.02 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 13,107 |
22 Aug 2017 | INR | 1.96 | 2.01 | 1.94 | 1.95 | 1.95 | -0.05 (-2.50%) | 74,613 |
21 Aug 2017 | INR | 2 | 2.04 | 1.96 | 2 | 2 | -0.01 (-0.50%) | 20,900 |
18 Aug 2017 | INR | 2.02 | 2.02 | 1.97 | 2.01 | 2.01 | +0.03 (+1.52%) | 3,690 |
17 Aug 2017 | INR | 1.96 | 2.1 | 1.95 | 1.98 | 1.98 | -0.04 (-1.98%) | 26,770 |
16 Aug 2017 | INR | 2.02 | 2.03 | 1.99 | 2.02 | 2.02 | -0.07 (-3.35%) | 16,494 |
14 Aug 2017 | INR | 2.09 | 2.1 | 1.94 | 2.09 | 2.09 | +0.09 (+4.50%) | 37,843 |
11 Aug 2017 | INR | 1.99 | 2 | 1.9 | 2 | 2 | +0.02 (+1.01%) | 55,930 |
10 Aug 2017 | INR | 2.02 | 2.15 | 1.97 | 1.98 | 1.98 | -0.09 (-4.35%) | 113,402 |
9 Aug 2017 | INR | 2.07 | 2.17 | 2.07 | 2.07 | 2.07 | -0.1 (-4.61%) | 52,492 |
8 Aug 2017 | INR | 2.34 | 2.34 | 2.17 | 2.17 | 2.17 | -0.11 (-4.82%) | 38,361 |
7 Aug 2017 | INR | 2.35 | 2.38 | 2.28 | 2.28 | 2.28 | -0.12 (-5%) | 5,904 |