Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 6.9 | 6.9 | 6.1 | 6.31 | 6.31 | -0.4 (-5.96%) | 62,748 |
17 May 2017 | INR | 6.6 | 6.89 | 6.31 | 6.71 | 6.71 | +0.24 (+3.71%) | 58,146 |
16 May 2017 | INR | 6.8 | 6.9 | 6.25 | 6.47 | 6.47 | -0.2 (-3.00%) | 31,926 |
15 May 2017 | INR | 6.89 | 7 | 6.61 | 6.67 | 6.67 | -0.1 (-1.48%) | 44,771 |
12 May 2017 | INR | 7 | 7 | 6.7 | 6.77 | 6.77 | -0.32 (-4.51%) | 29,522 |
11 May 2017 | INR | 7.12 | 7.25 | 6.85 | 7.09 | 7.09 | -0.03 (-0.42%) | 251,629 |
10 May 2017 | INR | 6.4 | 7.6 | 6.22 | 7.12 | 7.12 | +0.75 (+11.77%) | 655,510 |
9 May 2017 | INR | 6.74 | 6.74 | 6.2 | 6.37 | 6.37 | +0.01 (+0.16%) | 21,072 |
8 May 2017 | INR | 6.65 | 6.65 | 6.2 | 6.36 | 6.36 | -0.12 (-1.85%) | 86,938 |
5 May 2017 | INR | 6.63 | 6.63 | 6.2 | 6.48 | 6.48 | +0.1 (+1.57%) | 15,521 |
4 May 2017 | INR | 6.6 | 6.6 | 6.2 | 6.38 | 6.38 | -0.01 (-0.16%) | 24,345 |
3 May 2017 | INR | 6.65 | 6.78 | 6.31 | 6.39 | 6.39 | -0.2 (-3.03%) | 39,049 |
2 May 2017 | INR | 6.99 | 6.99 | 6.11 | 6.59 | 6.59 | -0.03 (-0.45%) | 30,691 |
28 Apr 2017 | INR | 7 | 7 | 6.52 | 6.62 | 6.62 | -0.11 (-1.63%) | 43,121 |
27 Apr 2017 | INR | 6.65 | 6.79 | 6.4 | 6.73 | 6.73 | +0.05 (+0.75%) | 119,434 |
26 Apr 2017 | INR | 7.73 | 7.73 | 6.58 | 6.68 | 6.68 | -0.21 (-3.05%) | 138,880 |
25 Apr 2017 | INR | 6.94 | 6.95 | 6.46 | 6.89 | 6.89 | +0.2 (+2.99%) | 506,988 |
24 Apr 2017 | INR | 6.8 | 7 | 6.51 | 6.69 | 6.69 | +0.04 (+0.60%) | 41,823 |
21 Apr 2017 | INR | 6.95 | 6.95 | 6.64 | 6.65 | 6.65 | -0.15 (-2.21%) | 34,169 |
20 Apr 2017 | INR | 6.5 | 6.95 | 6.5 | 6.8 | 6.8 | 0.0 (0.0%) | 16,066 |
19 Apr 2017 | INR | 6.94 | 6.94 | 6.55 | 6.8 | 6.8 | -0.06 (-0.87%) | 14,334 |
18 Apr 2017 | INR | 7 | 7 | 6.62 | 6.86 | 6.86 | +0.07 (+1.03%) | 14,921 |
17 Apr 2017 | INR | 7.1 | 7.2 | 6.71 | 6.79 | 6.79 | -0.11 (-1.59%) | 58,534 |
13 Apr 2017 | INR | 6.99 | 7.05 | 6.62 | 6.9 | 6.9 | +0.21 (+3.14%) | 25,097 |
12 Apr 2017 | INR | 6.95 | 6.98 | 6.6 | 6.69 | 6.69 | -0.12 (-1.76%) | 8,903 |
11 Apr 2017 | INR | 7.1 | 7.1 | 6.75 | 6.81 | 6.81 | +0.01 (+0.15%) | 9,250 |
10 Apr 2017 | INR | 6.99 | 7.01 | 6.75 | 6.8 | 6.8 | -0.02 (-0.29%) | 20,405 |
7 Apr 2017 | INR | 7.04 | 7.04 | 6.7 | 6.82 | 6.82 | -0.03 (-0.44%) | 49,667 |
6 Apr 2017 | INR | 6.8 | 7.2 | 6.75 | 6.85 | 6.85 | -0.17 (-2.42%) | 102,348 |
5 Apr 2017 | INR | 7.49 | 7.49 | 7 | 7.02 | 7.02 | -0.07 (-0.99%) | 24,397 |