Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | INR | 5.38 | 5.38 | 5.37 | 5.37 | 3.3563 | -0.28 (-4.96%) | 1,049 |
25 Jul 2017 | INR | 5.5 | 5.7 | 5.44 | 5.65 | 3.5313 | -0.07 (-1.22%) | 8,545 |
24 Jul 2017 | INR | 5.97 | 5.97 | 5.43 | 5.72 | 3.575 | +0.02 (+0.35%) | 2,601 |
21 Jul 2017 | INR | 5.98 | 5.98 | 5.7 | 5.7 | 3.5625 | 0.0 (0.0%) | 3,067 |
20 Jul 2017 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 3.5625 | 0.0 (0.0%) | 20 |
19 Jul 2017 | INR | 6 | 6 | 5.7 | 5.7 | 3.5625 | -0.3 (-5%) | 1,435 |
18 Jul 2017 | INR | 6 | 6 | 6 | 6 | 3.75 | 0.0 (0.0%) | 0 |
17 Jul 2017 | INR | 6 | 6 | 6 | 6 | 3.75 | +0.13 (+2.21%) | 5 |
14 Jul 2017 | INR | 5.9 | 5.9 | 5.36 | 5.87 | 3.6688 | +0.23 (+4.08%) | 26 |
13 Jul 2017 | INR | 5.64 | 5.64 | 5.64 | 5.64 | 3.525 | 0.0 (0.0%) | 0 |
12 Jul 2017 | INR | 5.64 | 5.64 | 5.64 | 5.64 | 3.525 | 0.0 (0.0%) | 0 |
11 Jul 2017 | INR | 5.64 | 5.64 | 5.64 | 5.64 | 3.525 | 0.0 (0.0%) | 0 |
10 Jul 2017 | INR | 5.64 | 5.64 | 5.64 | 5.64 | 3.525 | +0.26 (+4.83%) | 10 |
7 Jul 2017 | INR | 5.38 | 5.38 | 5.38 | 5.38 | 3.3625 | 0.0 (0.0%) | 0 |
6 Jul 2017 | INR | 5.44 | 5.44 | 5 | 5.38 | 3.3625 | +0.19 (+3.66%) | 70 |
5 Jul 2017 | INR | 4.74 | 5.21 | 4.74 | 5.19 | 3.2437 | +0.21 (+4.22%) | 232 |
4 Jul 2017 | INR | 5.4 | 5.4 | 4.98 | 4.98 | 3.1125 | -0.26 (-4.96%) | 90,670 |
3 Jul 2017 | INR | 5 | 5.25 | 5 | 5.24 | 3.275 | +0.24 (+4.80%) | 1,038 |
30 Jun 2017 | INR | 5 | 5 | 5 | 5 | 3.125 | 0.0 (0.0%) | 50 |
29 Jun 2017 | INR | 5 | 5.19 | 5 | 5 | 3.125 | -0.21 (-4.03%) | 900 |
28 Jun 2017 | INR | 5.21 | 5.21 | 5.21 | 5.21 | 3.2563 | 0.0 (0.0%) | 10 |
27 Jun 2017 | INR | 5.21 | 5.21 | 5.21 | 5.21 | 3.2563 | -0.02 (-0.38%) | 10 |
23 Jun 2017 | INR | 5.23 | 5.23 | 5.23 | 5.23 | 3.2687 | 0.0 (0.0%) | 0 |
22 Jun 2017 | INR | 5.23 | 5.23 | 5.23 | 5.23 | 3.2687 | 0.0 (0.0%) | 0 |
21 Jun 2017 | INR | 5.23 | 5.23 | 5.23 | 5.23 | 3.2687 | -0.27 (-4.91%) | 589 |
20 Jun 2017 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 3.4375 | +0.21 (+3.97%) | 200 |
19 Jun 2017 | INR | 5.05 | 5.34 | 4.84 | 5.29 | 3.3062 | +0.2 (+3.93%) | 3,071 |
16 Jun 2017 | INR | 5.09 | 5.09 | 5.09 | 5.09 | 3.1812 | -0.26 (-4.86%) | 21 |
15 Jun 2017 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 3.3438 | 0.0 (0.0%) | 0 |
14 Jun 2017 | INR | 5.89 | 5.89 | 5.35 | 5.35 | 3.3438 | -0.28 (-4.97%) | 751 |