Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | INR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 17,990 |
23 May 2017 | INR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.05 (-4.31%) | 20,756 |
22 May 2017 | INR | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 57,312 |
19 May 2017 | INR | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 40,696 |
18 May 2017 | INR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.06 (-4.48%) | 73,291 |
17 May 2017 | INR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.07 (-4.96%) | 5,141 |
16 May 2017 | INR | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 4,697 |
15 May 2017 | INR | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 0.0 (0.0%) | 1,727 |
12 May 2017 | INR | 1.41 | 1.48 | 1.34 | 1.48 | 1.48 | +0.07 (+4.96%) | 25,816 |
11 May 2017 | INR | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 550 |
10 May 2017 | INR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 1 |
9 May 2017 | INR | 1.46 | 1.49 | 1.35 | 1.48 | 1.48 | +0.06 (+4.23%) | 6,483 |
8 May 2017 | INR | 1.36 | 1.42 | 1.35 | 1.42 | 1.42 | +0.06 (+4.41%) | 19,917 |
5 May 2017 | INR | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 5,160 |
4 May 2017 | INR | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -0.05 (-3.47%) | 9,321 |
3 May 2017 | INR | 1.55 | 1.56 | 1.43 | 1.44 | 1.44 | -0.06 (-4%) | 5,910 |
2 May 2017 | INR | 1.46 | 1.59 | 1.46 | 1.5 | 1.5 | -0.02 (-1.32%) | 19,250 |
28 Apr 2017 | INR | 1.43 | 1.54 | 1.43 | 1.52 | 1.52 | +0.02 (+1.33%) | 3,911 |
27 Apr 2017 | INR | 1.54 | 1.54 | 1.4 | 1.5 | 1.5 | +0.03 (+2.04%) | 7,318 |
26 Apr 2017 | INR | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -0.07 (-4.55%) | 13,044 |
25 Apr 2017 | INR | 1.44 | 1.55 | 1.44 | 1.54 | 1.54 | +0.03 (+1.99%) | 10,611 |
24 Apr 2017 | INR | 1.54 | 1.54 | 1.44 | 1.51 | 1.51 | 0.0 (0.0%) | 10,936 |
21 Apr 2017 | INR | 1.52 | 1.52 | 1.43 | 1.51 | 1.51 | +0.06 (+4.14%) | 1,407 |
20 Apr 2017 | INR | 1.54 | 1.54 | 1.43 | 1.45 | 1.45 | -0.05 (-3.33%) | 30,423 |
19 Apr 2017 | INR | 1.43 | 1.5 | 1.43 | 1.5 | 1.5 | 0.0 (0.0%) | 5,956 |
18 Apr 2017 | INR | 1.5 | 1.5 | 1.43 | 1.5 | 1.5 | 0.0 (0.0%) | 5,742 |
17 Apr 2017 | INR | 1.45 | 1.54 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 3,777 |
13 Apr 2017 | INR | 1.43 | 1.5 | 1.43 | 1.5 | 1.5 | 0.0 (0.0%) | 3,585 |
12 Apr 2017 | INR | 1.53 | 1.53 | 1.41 | 1.5 | 1.5 | +0.03 (+2.04%) | 4,420 |
11 Apr 2017 | INR | 1.4 | 1.47 | 1.4 | 1.47 | 1.47 | +0.07 (+5.00%) | 4,134 |