Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 4,260 |
10 Aug 2017 | INR | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | 0.0 (0.0%) | 15,000 |
9 Aug 2017 | INR | 2.77 | 2.79 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 19,645 |
8 Aug 2017 | INR | 2.84 | 2.84 | 2.8 | 2.8 | 2.8 | -0.03 (-1.06%) | 40,500 |
7 Aug 2017 | INR | 2.81 | 2.83 | 2.81 | 2.83 | 2.83 | +0.02 (+0.71%) | 33,506 |
4 Aug 2017 | INR | 2.72 | 2.85 | 2.72 | 2.81 | 2.81 | +0.03 (+1.08%) | 87,205 |
3 Aug 2017 | INR | 2.89 | 2.89 | 2.78 | 2.78 | 2.78 | -0.07 (-2.46%) | 1,020 |
2 Aug 2017 | INR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 0 |
1 Aug 2017 | INR | 2.97 | 2.97 | 2.82 | 2.86 | 2.86 | -0.02 (-0.69%) | 30,978 |
31 Jul 2017 | INR | 2.9 | 2.96 | 2.87 | 2.88 | 2.88 | -0.02 (-0.69%) | 36,001 |
28 Jul 2017 | INR | 3.1 | 3.1 | 2.85 | 2.9 | 2.9 | +0.09 (+3.20%) | 170,078 |
27 Jul 2017 | INR | 2.7 | 3.06 | 2.7 | 2.81 | 2.81 | -0.04 (-1.40%) | 279,436 |
26 Jul 2017 | INR | 2.82 | 3.1 | 2.8 | 2.85 | 2.85 | -0.05 (-1.72%) | 203,898 |
25 Jul 2017 | INR | 3.26 | 3.6 | 2.85 | 2.9 | 2.9 | -0.63 (-17.85%) | 216,770 |
24 Jul 2017 | INR | 3.95 | 3.95 | 3.37 | 3.53 | 3.53 | +0.15 (+4.44%) | 19,820 |
21 Jul 2017 | INR | 4 | 4 | 3.2 | 3.38 | 3.38 | -0.21 (-5.85%) | 15,015 |
20 Jul 2017 | INR | 3.16 | 3.79 | 2.81 | 3.59 | 3.59 | +0.41 (+12.89%) | 64,648 |
19 Jul 2017 | INR | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | +0.05 (+1.60%) | 200 |
18 Jul 2017 | INR | 3.1 | 3.14 | 2.9 | 3.13 | 3.13 | +0.04 (+1.29%) | 1,554 |
17 Jul 2017 | INR | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
14 Jul 2017 | INR | 2.8 | 3.09 | 2.8 | 3.09 | 3.09 | +0.06 (+1.98%) | 10,010 |
13 Jul 2017 | INR | 3.15 | 3.24 | 3.01 | 3.03 | 3.03 | +0.03 (+1%) | 8,456 |
12 Jul 2017 | INR | 3.09 | 3.31 | 2.85 | 3 | 3 | -0.11 (-3.54%) | 5,718 |
11 Jul 2017 | INR | 2.78 | 3.11 | 2.77 | 3.11 | 3.11 | +0.12 (+4.01%) | 681 |
10 Jul 2017 | INR | 3.02 | 3.02 | 2.81 | 2.99 | 2.99 | -0.03 (-0.99%) | 3,019 |
7 Jul 2017 | INR | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | +0.22 (+7.86%) | 1 |
6 Jul 2017 | INR | 2.77 | 2.92 | 2.77 | 2.8 | 2.8 | -0.15 (-5.08%) | 1,212 |
5 Jul 2017 | INR | 2.77 | 2.95 | 2.77 | 2.95 | 2.95 | +0.18 (+6.50%) | 18,102 |
4 Jul 2017 | INR | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.14 (-4.81%) | 0 |
3 Jul 2017 | INR | 3.12 | 3.12 | 2.75 | 2.91 | 2.91 | +0.14 (+5.05%) | 3,513 |