Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2018 | INR | 4.5 | 4.5 | 3.7 | 4 | 4 | 0.0 (0.0%) | 1,621 |
15 Mar 2018 | INR | 4.8 | 4.8 | 3.7 | 4 | 4 | -0.02 (-0.50%) | 11,317 |
14 Mar 2018 | INR | 4.98 | 4.98 | 3.7 | 4.02 | 4.02 | -0.48 (-10.67%) | 3,983 |
13 Mar 2018 | INR | 5.4 | 5.49 | 3.7 | 4.5 | 4.5 | -0.1 (-2.17%) | 11,941 |
12 Mar 2018 | INR | 4.44 | 4.6 | 4 | 4.6 | 4.6 | +0.68 (+17.35%) | 471 |
9 Mar 2018 | INR | 4.7 | 4.7 | 3.85 | 3.92 | 3.92 | -0.19 (-4.62%) | 3,103 |
8 Mar 2018 | INR | 4.79 | 4.79 | 3.31 | 4.11 | 4.11 | +0.07 (+1.73%) | 4,277 |
7 Mar 2018 | INR | 3.8 | 5.3 | 3.8 | 4.04 | 4.04 | -0.39 (-8.80%) | 6,803 |
6 Mar 2018 | INR | 5 | 5 | 4.43 | 4.43 | 4.43 | -0.03 (-0.67%) | 5,023 |
5 Mar 2018 | INR | 4.17 | 5.4 | 4.17 | 4.46 | 4.46 | -0.53 (-10.62%) | 8,429 |
1 Mar 2018 | INR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
28 Feb 2018 | INR | 4.25 | 4.99 | 4.25 | 4.99 | 4.99 | +0.02 (+0.40%) | 2,074 |
27 Feb 2018 | INR | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0 (0.0%) | 0 |
26 Feb 2018 | INR | 5 | 5 | 4.6 | 4.97 | 4.97 | -0.37 (-6.93%) | 6,655 |
23 Feb 2018 | INR | 5.35 | 5.35 | 4.15 | 5.34 | 5.34 | +0.35 (+7.01%) | 1,903 |
22 Feb 2018 | INR | 4.95 | 5 | 4.95 | 4.99 | 4.99 | -0.01 (-0.20%) | 794 |
21 Feb 2018 | INR | 5.4 | 5.4 | 4.4 | 5 | 5 | +0.45 (+9.89%) | 4,164 |
20 Feb 2018 | INR | 5.9 | 5.9 | 4.02 | 4.55 | 4.55 | -0.45 (-9%) | 3,552 |
19 Feb 2018 | INR | 5.15 | 5.15 | 5 | 5 | 5 | +0.03 (+0.60%) | 100 |
16 Feb 2018 | INR | 5.24 | 5.24 | 4.97 | 4.97 | 4.97 | -0.19 (-3.68%) | 1,600 |
15 Feb 2018 | INR | 4.98 | 5.2 | 4.71 | 5.16 | 5.16 | +0.42 (+8.86%) | 20,654 |
14 Feb 2018 | INR | 5.05 | 5.4 | 4.35 | 4.74 | 4.74 | -0.66 (-12.22%) | 31,444 |
12 Feb 2018 | INR | 5.85 | 6 | 5.1 | 5.4 | 5.4 | -0.19 (-3.40%) | 12,437 |
9 Feb 2018 | INR | 5.15 | 5.72 | 5.15 | 5.59 | 5.59 | -0.19 (-3.29%) | 10,446 |
8 Feb 2018 | INR | 5.54 | 6.04 | 5.31 | 5.78 | 5.78 | +0.24 (+4.33%) | 14,478 |
7 Feb 2018 | INR | 5.2 | 5.84 | 4.87 | 5.54 | 5.54 | +0.15 (+2.78%) | 28,320 |
6 Feb 2018 | INR | 5.46 | 6.19 | 5.39 | 5.39 | 5.39 | -0.59 (-9.87%) | 15,344 |
5 Feb 2018 | INR | 6.1 | 6.1 | 5.4 | 5.98 | 5.98 | -0.02 (-0.33%) | 3,305 |
2 Feb 2018 | INR | 6.2 | 6.2 | 6 | 6 | 6 | -0.5 (-7.69%) | 6,500 |
1 Feb 2018 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | -0.02 (-0.31%) | 0 |