Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2017 | INR | 7.01 | 7.25 | 7.01 | 7.18 | 7.18 | +0.17 (+2.43%) | 31,252 |
19 Apr 2017 | INR | 6.9 | 7.15 | 6.75 | 7.01 | 7.01 | -0.03 (-0.43%) | 3,834 |
18 Apr 2017 | INR | 7.4 | 7.4 | 6.87 | 7.04 | 7.04 | -0.44 (-5.88%) | 126,988 |
17 Apr 2017 | INR | 7.21 | 7.99 | 7.18 | 7.48 | 7.48 | +0.19 (+2.61%) | 25,351 |
13 Apr 2017 | INR | 7.3 | 7.5 | 7.25 | 7.29 | 7.29 | -0.05 (-0.68%) | 5,793 |
12 Apr 2017 | INR | 7.99 | 7.99 | 7.06 | 7.34 | 7.34 | -0.23 (-3.04%) | 16,569 |
11 Apr 2017 | INR | 7.5 | 8.51 | 7.5 | 7.57 | 7.57 | +0.06 (+0.80%) | 43,663 |
10 Apr 2017 | INR | 7.67 | 7.89 | 7.14 | 7.51 | 7.51 | -0.07 (-0.92%) | 30,310 |
7 Apr 2017 | INR | 7.9 | 7.96 | 7.1 | 7.58 | 7.58 | -0.22 (-2.82%) | 14,469 |
6 Apr 2017 | INR | 7.61 | 7.9 | 7.42 | 7.8 | 7.8 | +0.16 (+2.09%) | 20,425 |
5 Apr 2017 | INR | 7.06 | 7.92 | 7.06 | 7.64 | 7.64 | +0.46 (+6.41%) | 79,807 |
3 Apr 2017 | INR | 6.53 | 7.44 | 6.53 | 7.18 | 7.18 | +0.7 (+10.80%) | 45,337 |
31 Mar 2017 | INR | 6.36 | 6.65 | 6.36 | 6.48 | 6.48 | +0.13 (+2.05%) | 6,750 |
30 Mar 2017 | INR | 6.12 | 6.44 | 6.05 | 6.35 | 6.35 | +0.17 (+2.75%) | 59,445 |
29 Mar 2017 | INR | 6.41 | 6.47 | 6.16 | 6.18 | 6.18 | -0.21 (-3.29%) | 51,376 |
28 Mar 2017 | INR | 6.16 | 6.7 | 6.16 | 6.39 | 6.39 | -0.01 (-0.16%) | 144,904 |
27 Mar 2017 | INR | 6.54 | 6.68 | 6.3 | 6.4 | 6.4 | -0.21 (-3.18%) | 9,604 |
24 Mar 2017 | INR | 6.78 | 6.78 | 6.56 | 6.61 | 6.61 | -0.15 (-2.22%) | 13,668 |
23 Mar 2017 | INR | 6.78 | 6.88 | 6.6 | 6.76 | 6.76 | +0.02 (+0.30%) | 64,132 |
22 Mar 2017 | INR | 6.77 | 7.76 | 6.66 | 6.74 | 6.74 | -0.08 (-1.17%) | 76,756 |
21 Mar 2017 | INR | 6.77 | 6.93 | 6.76 | 6.82 | 6.82 | -0.03 (-0.44%) | 8,466 |
20 Mar 2017 | INR | 6.62 | 7.24 | 6.62 | 6.85 | 6.85 | -0.08 (-1.15%) | 8,941 |
17 Mar 2017 | INR | 7 | 7.03 | 6.87 | 6.93 | 6.93 | +0.09 (+1.32%) | 24,631 |
16 Mar 2017 | INR | 7.18 | 7.33 | 6.76 | 6.84 | 6.84 | -0.23 (-3.25%) | 57,511 |
15 Mar 2017 | INR | 7.02 | 7.46 | 6.7 | 7.07 | 7.07 | +0.07 (+1.00%) | 37,087 |
14 Mar 2017 | INR | 7.13 | 7.2 | 7 | 7 | 7 | -0.16 (-2.23%) | 23,807 |
10 Mar 2017 | INR | 7.07 | 7.49 | 6.75 | 7.16 | 7.16 | -0.08 (-1.10%) | 35,901 |
9 Mar 2017 | INR | 7.03 | 7.3 | 7.03 | 7.24 | 7.24 | -0.02 (-0.28%) | 24,700 |
8 Mar 2017 | INR | 6.84 | 7.55 | 6.83 | 7.26 | 7.26 | +0.01 (+0.14%) | 33,128 |
7 Mar 2017 | INR | 7.23 | 7.46 | 7.16 | 7.25 | 7.25 | +0.1 (+1.40%) | 16,492 |