Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2017 | INR | 0.79 | 0.87 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 3,196 |
12 Jan 2017 | INR | 0.91 | 0.91 | 0.83 | 0.83 | 0.83 | -0.04 (-4.60%) | 28,402 |
11 Jan 2017 | INR | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | +0.04 (+4.82%) | 17,292 |
10 Jan 2017 | INR | 0.83 | 0.91 | 0.83 | 0.83 | 0.83 | -0.04 (-4.60%) | 34,160 |
9 Jan 2017 | INR | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.09 (-9.38%) | 39,370 |
6 Jan 2017 | INR | 1.08 | 1.08 | 0.96 | 0.96 | 0.96 | -0.1 (-9.43%) | 54,740 |
5 Jan 2017 | INR | 0.97 | 1.07 | 0.97 | 1.06 | 1.06 | -0.01 (-0.93%) | 5,045 |
4 Jan 2017 | INR | 1.18 | 1.18 | 1.07 | 1.07 | 1.07 | -0.11 (-9.32%) | 76,551 |
3 Jan 2017 | INR | 1 | 1.2 | 1 | 1.18 | 1.18 | +0.18 (+18%) | 105,580 |
2 Jan 2017 | INR | 1 | 1 | 0.81 | 1 | 1 | +0.16 (+19.05%) | 111,052 |
30 Dec 2016 | INR | 0.7 | 0.84 | 0.7 | 0.84 | 0.84 | +0.14 (+20.00%) | 48,771 |
29 Dec 2016 | INR | 0.8 | 0.8 | 0.7 | 0.7 | 0.7 | -0.1 (-12.50%) | 59,033 |
28 Dec 2016 | INR | 0.9 | 0.93 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 15,021 |
27 Dec 2016 | INR | 0.8 | 0.8 | 0.77 | 0.8 | 0.8 | -0.05 (-5.88%) | 16,950 |
26 Dec 2016 | INR | 0.77 | 0.85 | 0.66 | 0.85 | 0.85 | +0.05 (+6.25%) | 10,164 |
23 Dec 2016 | INR | 0.7 | 0.84 | 0.7 | 0.8 | 0.8 | +0.1 (+14.29%) | 34,127 |
22 Dec 2016 | INR | 0.83 | 0.83 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 10,500 |
21 Dec 2016 | INR | 0.73 | 0.79 | 0.73 | 0.73 | 0.73 | -0.07 (-8.75%) | 26,197 |
20 Dec 2016 | INR | 0.77 | 0.8 | 0.73 | 0.8 | 0.8 | +0.03 (+3.90%) | 8,190 |
19 Dec 2016 | INR | 0.83 | 0.83 | 0.72 | 0.77 | 0.77 | +0.02 (+2.67%) | 2,496 |
16 Dec 2016 | INR | 0.98 | 0.98 | 0.73 | 0.75 | 0.75 | -0.07 (-8.54%) | 68,670 |
15 Dec 2016 | INR | 0.74 | 0.82 | 0.7 | 0.82 | 0.82 | +0.13 (+18.84%) | 102,005 |
14 Dec 2016 | INR | 0.7 | 0.75 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 1,864,752 |
13 Dec 2016 | INR | 0.78 | 0.78 | 0.65 | 0.69 | 0.69 | -0.05 (-6.76%) | 1,147,702 |
12 Dec 2016 | INR | 0.67 | 0.74 | 0.62 | 0.74 | 0.74 | -0.01 (-1.33%) | 3,118,522 |
9 Dec 2016 | INR | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | -0.04 (-5.06%) | 9,575 |
8 Dec 2016 | INR | 0.74 | 0.79 | 0.68 | 0.79 | 0.79 | +0.08 (+11.27%) | 603 |
7 Dec 2016 | INR | 0.79 | 0.79 | 0.7 | 0.71 | 0.71 | +0.04 (+5.97%) | 24,434 |
6 Dec 2016 | INR | 0.71 | 0.84 | 0.67 | 0.67 | 0.67 | -0.15 (-18.29%) | 18,401 |
5 Dec 2016 | INR | 0.7 | 0.82 | 0.7 | 0.82 | 0.82 | +0.07 (+9.33%) | 3,244 |