Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2017 | INR | 7.95 | 8.04 | 7.95 | 8.04 | 8.04 | +0.38 (+4.96%) | 13,733 |
22 Jun 2017 | INR | 7.65 | 7.66 | 7.35 | 7.66 | 7.66 | +0.36 (+4.93%) | 11,153 |
21 Jun 2017 | INR | 7.3 | 7.3 | 7.25 | 7.3 | 7.3 | +0.34 (+4.89%) | 3,921 |
20 Jun 2017 | INR | 6.9 | 6.96 | 6.51 | 6.96 | 6.96 | +0.33 (+4.98%) | 11,540 |
19 Jun 2017 | INR | 6.59 | 6.63 | 6.55 | 6.63 | 6.63 | +0.31 (+4.91%) | 4,941 |
16 Jun 2017 | INR | 6.96 | 6.97 | 6.31 | 6.32 | 6.32 | -0.32 (-4.82%) | 11,224 |
15 Jun 2017 | INR | 6.64 | 6.64 | 6.31 | 6.64 | 6.64 | +0.31 (+4.90%) | 8,014 |
14 Jun 2017 | INR | 6.26 | 6.33 | 6.26 | 6.33 | 6.33 | +0.3 (+4.98%) | 5,625 |
13 Jun 2017 | INR | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | +0.28 (+4.87%) | 7,759 |
12 Jun 2017 | INR | 5.79 | 5.79 | 5.75 | 5.75 | 5.75 | +0.23 (+4.17%) | 1,600 |
9 Jun 2017 | INR | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 0 |
8 Jun 2017 | INR | 5.43 | 5.52 | 5.43 | 5.52 | 5.52 | +0.12 (+2.22%) | 200 |
7 Jun 2017 | INR | 5.38 | 5.4 | 5.38 | 5.4 | 5.4 | -0.2 (-3.57%) | 62 |
6 Jun 2017 | INR | 5.6 | 5.75 | 5.6 | 5.6 | 5.6 | -0.29 (-4.92%) | 4,322 |
5 Jun 2017 | INR | 6 | 6.27 | 5.89 | 5.89 | 5.89 | -0.3 (-4.85%) | 4,077 |
2 Jun 2017 | INR | 6.19 | 6.5 | 6.18 | 6.19 | 6.19 | -0.31 (-4.77%) | 4,600 |
1 Jun 2017 | INR | 6.61 | 6.61 | 6.3 | 6.5 | 6.5 | +0.2 (+3.17%) | 5,281 |
31 May 2017 | INR | 5.8 | 6.39 | 5.8 | 6.3 | 6.3 | +0.21 (+3.45%) | 14,186 |
30 May 2017 | INR | 6.08 | 6.7 | 6.08 | 6.09 | 6.09 | -0.3 (-4.69%) | 32,109 |
29 May 2017 | INR | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.0 (0.0%) | 0 |
26 May 2017 | INR | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.0 (0.0%) | 0 |
25 May 2017 | INR | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.0 (0.0%) | 0 |
24 May 2017 | INR | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.0 (0.0%) | 0 |
23 May 2017 | INR | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.0 (0.0%) | 1 |
22 May 2017 | INR | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.0 (0.0%) | 0 |
19 May 2017 | INR | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.06 (-0.93%) | 19 |
18 May 2017 | INR | 6.7 | 6.7 | 6.08 | 6.45 | 6.45 | +0.05 (+0.78%) | 207 |
17 May 2017 | INR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 0 |
16 May 2017 | INR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | -0.29 (-4.33%) | 1 |
15 May 2017 | INR | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | +0.17 (+2.61%) | 2 |