Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | INR | 5.15 | 5.2 | 4.97 | 5.01 | 5.01 | -0.13 (-2.53%) | 8,843 |
11 Oct 2017 | INR | 4.95 | 5.33 | 4.95 | 5.14 | 5.14 | -0.01 (-0.19%) | 11,053 |
10 Oct 2017 | INR | 4.96 | 5.28 | 4.96 | 5.15 | 5.15 | +0.12 (+2.39%) | 4,344 |
9 Oct 2017 | INR | 5 | 5.03 | 5 | 5.03 | 5.03 | +0.08 (+1.62%) | 1,000 |
6 Oct 2017 | INR | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | +0.03 (+0.61%) | 2,500 |
5 Oct 2017 | INR | 4.98 | 5.22 | 4.9 | 4.92 | 4.92 | -0.06 (-1.20%) | 7,326 |
4 Oct 2017 | INR | 4.91 | 5 | 4.91 | 4.98 | 4.98 | -0.12 (-2.35%) | 21,745 |
3 Oct 2017 | INR | 5.35 | 5.35 | 5.1 | 5.1 | 5.1 | -0.26 (-4.85%) | 34,552 |
29 Sep 2017 | INR | 5.04 | 5.36 | 5.04 | 5.36 | 5.36 | +0.19 (+3.68%) | 500 |
28 Sep 2017 | INR | 5.2 | 5.43 | 5.16 | 5.17 | 5.17 | -0.24 (-4.44%) | 1,260 |
27 Sep 2017 | INR | 5.89 | 5.89 | 5.41 | 5.41 | 5.41 | -0.28 (-4.92%) | 807 |
26 Sep 2017 | INR | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0 (0.0%) | 50 |
25 Sep 2017 | INR | 5.32 | 5.69 | 5.32 | 5.69 | 5.69 | +0.09 (+1.61%) | 2,020 |
22 Sep 2017 | INR | 5.75 | 5.87 | 5.51 | 5.6 | 5.6 | -0.2 (-3.45%) | 6,744 |
21 Sep 2017 | INR | 6.1 | 6.1 | 5.7 | 5.8 | 5.8 | -0.03 (-0.51%) | 7,258 |
20 Sep 2017 | INR | 5.86 | 5.88 | 5.76 | 5.83 | 5.83 | +0.23 (+4.11%) | 8,800 |
19 Sep 2017 | INR | 5.32 | 5.76 | 5.31 | 5.6 | 5.6 | +0.05 (+0.90%) | 4,608 |
18 Sep 2017 | INR | 5.31 | 5.61 | 5.31 | 5.55 | 5.55 | +0.2 (+3.74%) | 4,108 |
15 Sep 2017 | INR | 5.25 | 5.5 | 5.25 | 5.35 | 5.35 | -0.08 (-1.47%) | 4,042 |
14 Sep 2017 | INR | 5.45 | 5.45 | 5.23 | 5.43 | 5.43 | +0.08 (+1.50%) | 8,422 |
13 Sep 2017 | INR | 5.32 | 5.35 | 5.32 | 5.35 | 5.35 | -0.01 (-0.19%) | 1,300 |
12 Sep 2017 | INR | 5.17 | 5.36 | 5.17 | 5.36 | 5.36 | -0.06 (-1.11%) | 1,683 |
11 Sep 2017 | INR | 5.79 | 5.79 | 5.32 | 5.42 | 5.42 | -0.12 (-2.17%) | 16,452 |
8 Sep 2017 | INR | 5.58 | 5.58 | 5.12 | 5.54 | 5.54 | +0.22 (+4.14%) | 10,600 |
7 Sep 2017 | INR | 5.07 | 5.32 | 5.07 | 5.32 | 5.32 | +0.25 (+4.93%) | 3,654 |
6 Sep 2017 | INR | 4.67 | 5.07 | 4.67 | 5.07 | 5.07 | +0.24 (+4.97%) | 6,111 |
5 Sep 2017 | INR | 4.83 | 4.9 | 4.83 | 4.83 | 4.83 | +0.02 (+0.42%) | 1,130 |
4 Sep 2017 | INR | 4.6 | 4.99 | 4.6 | 4.81 | 4.81 | +0.01 (+0.21%) | 1,228 |
1 Sep 2017 | INR | 4.85 | 5 | 4.7 | 4.8 | 4.8 | -0.08 (-1.64%) | 5,081 |
31 Aug 2017 | INR | 4.9 | 5 | 4.88 | 4.88 | 4.88 | -0.12 (-2.40%) | 5,300 |