Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | INR | 5.14 | 5.14 | 4.66 | 4.98 | 4.98 | +0.08 (+1.63%) | 265,929 |
4 Jan 2018 | INR | 4.89 | 4.9 | 4.68 | 4.9 | 4.9 | +0.23 (+4.93%) | 208,378 |
3 Jan 2018 | INR | 4.59 | 4.67 | 4.4 | 4.67 | 4.67 | +0.42 (+9.88%) | 356,039 |
2 Jan 2018 | INR | 4.07 | 4.3 | 3.91 | 4.25 | 4.25 | +0.33 (+8.42%) | 223,474 |
1 Jan 2018 | INR | 3.75 | 3.92 | 3.5 | 3.92 | 3.92 | +0.35 (+9.80%) | 191,333 |
29 Dec 2017 | INR | 3.25 | 3.57 | 3.25 | 3.57 | 3.57 | +0.32 (+9.85%) | 101,754 |
28 Dec 2017 | INR | 3.7 | 3.75 | 3.23 | 3.25 | 3.25 | -0.29 (-8.19%) | 247,686 |
27 Dec 2017 | INR | 2.95 | 3.54 | 2.95 | 3.54 | 3.54 | +0.59 (+20%) | 327,610 |
26 Dec 2017 | INR | 2.6 | 3.01 | 2.46 | 2.95 | 2.95 | +0.44 (+17.53%) | 150,595 |
22 Dec 2017 | INR | 2.43 | 2.64 | 2.43 | 2.51 | 2.51 | -0.08 (-3.09%) | 4,311 |
21 Dec 2017 | INR | 2.45 | 2.62 | 2.45 | 2.59 | 2.59 | +0.1 (+4.02%) | 46,000 |
20 Dec 2017 | INR | 2.45 | 2.6 | 2.4 | 2.49 | 2.49 | +0.07 (+2.89%) | 45,659 |
19 Dec 2017 | INR | 2.38 | 2.51 | 2.36 | 2.42 | 2.42 | -0.03 (-1.22%) | 24,147 |
18 Dec 2017 | INR | 2.63 | 2.63 | 2.37 | 2.45 | 2.45 | -0.03 (-1.21%) | 9,288 |
15 Dec 2017 | INR | 2.5 | 2.5 | 2.35 | 2.48 | 2.48 | -0.08 (-3.13%) | 13,721 |
14 Dec 2017 | INR | 2.55 | 2.6 | 2.55 | 2.56 | 2.56 | +0.11 (+4.49%) | 2,571 |
13 Dec 2017 | INR | 2.55 | 2.6 | 2.45 | 2.45 | 2.45 | -0.15 (-5.77%) | 13,074 |
12 Dec 2017 | INR | 2.5 | 2.63 | 2.5 | 2.6 | 2.6 | +0.15 (+6.12%) | 13,520 |
11 Dec 2017 | INR | 2.59 | 2.6 | 2.45 | 2.45 | 2.45 | +0.04 (+1.66%) | 1,450 |
8 Dec 2017 | INR | 2.16 | 2.65 | 2.16 | 2.41 | 2.41 | -0.09 (-3.60%) | 20,169 |
7 Dec 2017 | INR | 2.6 | 2.6 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 5,400 |
6 Dec 2017 | INR | 2.55 | 2.73 | 2.55 | 2.55 | 2.55 | +0.05 (+2%) | 871 |
5 Dec 2017 | INR | 2.5 | 2.63 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 1,280 |
4 Dec 2017 | INR | 2.46 | 2.62 | 2.46 | 2.55 | 2.55 | -0.03 (-1.16%) | 729 |
1 Dec 2017 | INR | 2.55 | 2.6 | 2.53 | 2.58 | 2.58 | -0.02 (-0.77%) | 6,355 |
30 Nov 2017 | INR | 2.65 | 2.65 | 2.5 | 2.6 | 2.6 | +0.1 (+4%) | 14,020 |
29 Nov 2017 | INR | 2.55 | 2.59 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 25,843 |
28 Nov 2017 | INR | 2.65 | 2.65 | 2.51 | 2.51 | 2.51 | -0.11 (-4.20%) | 16,600 |
27 Nov 2017 | INR | 2.55 | 2.65 | 2.55 | 2.62 | 2.62 | -0.06 (-2.24%) | 5,605 |
24 Nov 2017 | INR | 2.51 | 2.69 | 2.51 | 2.68 | 2.68 | +0.2 (+8.06%) | 13,000 |