Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 5.49 | 5.49 | 5.01 | 5.39 | 5.39 | +0.18 (+3.45%) | 3,022 |
29 Jun 2017 | INR | 5.5 | 5.5 | 5.01 | 5.21 | 5.21 | -0.09 (-1.70%) | 8,708 |
28 Jun 2017 | INR | 4.75 | 5.5 | 4.75 | 5.3 | 5.3 | +0.02 (+0.38%) | 12,147 |
27 Jun 2017 | INR | 5.3 | 5.76 | 5.1 | 5.28 | 5.28 | +0.03 (+0.57%) | 24,506 |
23 Jun 2017 | INR | 5.55 | 5.55 | 5.21 | 5.25 | 5.25 | -0.18 (-3.31%) | 8,210 |
22 Jun 2017 | INR | 5.63 | 5.66 | 5.35 | 5.43 | 5.43 | -0.04 (-0.73%) | 5,336 |
21 Jun 2017 | INR | 5.85 | 5.85 | 5.2 | 5.47 | 5.47 | -0.11 (-1.97%) | 5,210 |
20 Jun 2017 | INR | 5.5 | 5.6 | 5.4 | 5.58 | 5.58 | -0.02 (-0.36%) | 8,602 |
19 Jun 2017 | INR | 5.66 | 5.7 | 5.4 | 5.6 | 5.6 | +0.2 (+3.70%) | 10,888 |
16 Jun 2017 | INR | 5.65 | 5.65 | 5.34 | 5.4 | 5.4 | -0.24 (-4.26%) | 20,281 |
15 Jun 2017 | INR | 5.4 | 5.68 | 5.25 | 5.64 | 5.64 | +0.16 (+2.92%) | 16,189 |
14 Jun 2017 | INR | 6 | 6 | 5.4 | 5.48 | 5.48 | -0.11 (-1.97%) | 45,779 |
13 Jun 2017 | INR | 6.15 | 6.15 | 5.32 | 5.59 | 5.59 | +0.02 (+0.36%) | 22,528 |
12 Jun 2017 | INR | 5.88 | 5.99 | 5.49 | 5.57 | 5.57 | -0.3 (-5.11%) | 59,797 |
9 Jun 2017 | INR | 6.15 | 6.18 | 5.8 | 5.87 | 5.87 | -0.29 (-4.71%) | 20,237 |
8 Jun 2017 | INR | 6.47 | 6.47 | 5.75 | 6.16 | 6.16 | 0.0 (0.0%) | 20,558 |
7 Jun 2017 | INR | 6.73 | 6.73 | 5.91 | 6.16 | 6.16 | +0.07 (+1.15%) | 216,261 |
6 Jun 2017 | INR | 6.48 | 6.69 | 6.02 | 6.09 | 6.09 | -0.32 (-4.99%) | 93,065 |
5 Jun 2017 | INR | 6.48 | 6.48 | 6.11 | 6.41 | 6.41 | +0.16 (+2.56%) | 21,006 |
2 Jun 2017 | INR | 6.48 | 6.8 | 6.25 | 6.25 | 6.25 | -0.15 (-2.34%) | 22,794 |
1 Jun 2017 | INR | 6.25 | 6.49 | 6.25 | 6.4 | 6.4 | +0.09 (+1.43%) | 9,319 |
31 May 2017 | INR | 6.6 | 6.92 | 6.28 | 6.31 | 6.31 | -0.24 (-3.66%) | 130,895 |
30 May 2017 | INR | 6.34 | 7.38 | 6.03 | 6.55 | 6.55 | +0.34 (+5.48%) | 771,277 |
29 May 2017 | INR | 6.59 | 6.59 | 6.1 | 6.21 | 6.21 | -0.24 (-3.72%) | 18,343 |
26 May 2017 | INR | 6.55 | 6.55 | 6.22 | 6.45 | 6.45 | -0.03 (-0.46%) | 9,008 |
25 May 2017 | INR | 6.7 | 6.7 | 6.37 | 6.48 | 6.48 | +0.09 (+1.41%) | 11,772 |
24 May 2017 | INR | 6.54 | 6.54 | 6.25 | 6.39 | 6.39 | +0.02 (+0.31%) | 8,895 |
23 May 2017 | INR | 6.54 | 6.54 | 6.21 | 6.37 | 6.37 | +0.05 (+0.79%) | 27,241 |
22 May 2017 | INR | 6.55 | 6.55 | 6.2 | 6.32 | 6.32 | -0.05 (-0.78%) | 39,396 |
19 May 2017 | INR | 6.5 | 6.6 | 6.2 | 6.37 | 6.37 | +0.06 (+0.95%) | 35,630 |