Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 2.61 | 2.78 | 2.52 | 2.59 | 2.59 | -0.1 (-3.72%) | 36,345 |
10 Aug 2017 | INR | 2.71 | 2.83 | 2.67 | 2.69 | 2.69 | -0.09 (-3.24%) | 21,642 |
9 Aug 2017 | INR | 3 | 3 | 2.71 | 2.78 | 2.78 | -0.02 (-0.71%) | 24,336 |
8 Aug 2017 | INR | 2.85 | 2.86 | 2.75 | 2.8 | 2.8 | -0.08 (-2.78%) | 29,960 |
7 Aug 2017 | INR | 2.8 | 2.93 | 2.64 | 2.88 | 2.88 | +0.05 (+1.77%) | 16,661 |
4 Aug 2017 | INR | 2.88 | 2.88 | 2.72 | 2.83 | 2.83 | -0.05 (-1.74%) | 6,027 |
3 Aug 2017 | INR | 3.23 | 3.23 | 2.47 | 2.88 | 2.88 | +0.18 (+6.67%) | 91,562 |
2 Aug 2017 | INR | 2.75 | 2.75 | 2.6 | 2.7 | 2.7 | +0.01 (+0.37%) | 15,368 |
1 Aug 2017 | INR | 2.55 | 2.69 | 2.55 | 2.69 | 2.69 | 0.0 (0.0%) | 6,713 |
31 Jul 2017 | INR | 2.89 | 2.89 | 2.65 | 2.69 | 2.69 | -0.04 (-1.47%) | 17,789 |
28 Jul 2017 | INR | 2.54 | 2.74 | 2.54 | 2.73 | 2.73 | +0.05 (+1.87%) | 8,992 |
27 Jul 2017 | INR | 2.62 | 2.7 | 2.62 | 2.68 | 2.68 | -0.02 (-0.74%) | 15,254 |
26 Jul 2017 | INR | 2.67 | 2.7 | 2.6 | 2.7 | 2.7 | 0.0 (0.0%) | 13,596 |
25 Jul 2017 | INR | 2.73 | 2.73 | 2.59 | 2.7 | 2.7 | +0.07 (+2.66%) | 24,708 |
24 Jul 2017 | INR | 2.75 | 2.75 | 2.52 | 2.63 | 2.63 | -0.08 (-2.95%) | 36,329 |
21 Jul 2017 | INR | 2.84 | 2.84 | 2.58 | 2.71 | 2.71 | +0.14 (+5.45%) | 24,143 |
20 Jul 2017 | INR | 2.69 | 2.69 | 2.52 | 2.57 | 2.57 | -0.1 (-3.75%) | 10,250 |
19 Jul 2017 | INR | 3.25 | 3.25 | 2.55 | 2.67 | 2.67 | -0.04 (-1.48%) | 16,621 |
18 Jul 2017 | INR | 2.78 | 2.78 | 2.55 | 2.71 | 2.71 | +0.14 (+5.45%) | 19,291 |
17 Jul 2017 | INR | 2.79 | 2.79 | 2.57 | 2.57 | 2.57 | -0.06 (-2.28%) | 5,600 |
14 Jul 2017 | INR | 2.8 | 2.8 | 2.6 | 2.63 | 2.63 | -0.07 (-2.59%) | 4,373 |
13 Jul 2017 | INR | 2.7 | 2.7 | 2.52 | 2.7 | 2.7 | +0.13 (+5.06%) | 15,981 |
12 Jul 2017 | INR | 2.54 | 2.75 | 2.5 | 2.57 | 2.57 | -0.03 (-1.15%) | 21,919 |
11 Jul 2017 | INR | 2.89 | 2.89 | 2.57 | 2.6 | 2.6 | -0.03 (-1.14%) | 1,633 |
10 Jul 2017 | INR | 2.89 | 2.89 | 2.51 | 2.63 | 2.63 | -0.11 (-4.01%) | 11,433 |
7 Jul 2017 | INR | 2.5 | 2.92 | 2.5 | 2.74 | 2.74 | +0.22 (+8.73%) | 43,560 |
6 Jul 2017 | INR | 2.92 | 2.92 | 2.46 | 2.52 | 2.52 | +0.06 (+2.44%) | 18,920 |
5 Jul 2017 | INR | 2.59 | 2.59 | 2.46 | 2.46 | 2.46 | -0.02 (-0.81%) | 2,892 |
4 Jul 2017 | INR | 2.58 | 2.58 | 2.45 | 2.48 | 2.48 | +0.03 (+1.22%) | 11,508 |
3 Jul 2017 | INR | 2.5 | 2.55 | 2.44 | 2.45 | 2.45 | -0.09 (-3.54%) | 5,931 |