Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | INR | 5.49 | 5.78 | 5.3 | 5.78 | 5.78 | +0.27 (+4.90%) | 622,564 |
15 Feb 2017 | INR | 5.5 | 5.51 | 5.25 | 5.51 | 5.51 | +0.5 (+9.98%) | 278,574 |
14 Feb 2017 | INR | 4.99 | 5.01 | 4.75 | 5.01 | 5.01 | +0.45 (+9.87%) | 120,620 |
13 Feb 2017 | INR | 4.45 | 4.56 | 4.45 | 4.56 | 4.56 | +0.41 (+9.88%) | 73,232 |
10 Feb 2017 | INR | 4.49 | 4.49 | 4.13 | 4.15 | 4.15 | -0.06 (-1.43%) | 27,781 |
9 Feb 2017 | INR | 4.35 | 4.36 | 4.21 | 4.21 | 4.21 | -0.15 (-3.44%) | 12,503 |
8 Feb 2017 | INR | 4.03 | 4.38 | 4.03 | 4.36 | 4.36 | +0.28 (+6.86%) | 5,756 |
7 Feb 2017 | INR | 4.1 | 4.12 | 4.04 | 4.08 | 4.08 | -0.02 (-0.49%) | 14,820 |
6 Feb 2017 | INR | 4.3 | 4.3 | 4 | 4.1 | 4.1 | -0.09 (-2.15%) | 26,542 |
3 Feb 2017 | INR | 4.11 | 4.2 | 4.11 | 4.19 | 4.19 | +0.1 (+2.44%) | 4,615 |
2 Feb 2017 | INR | 4.1 | 4.1 | 3.97 | 4.09 | 4.09 | +0.09 (+2.25%) | 7,611 |
1 Feb 2017 | INR | 4.05 | 4.23 | 3.97 | 4 | 4 | -0.08 (-1.96%) | 20,345 |
31 Jan 2017 | INR | 4.05 | 4.09 | 3.98 | 4.08 | 4.08 | +0.03 (+0.74%) | 5,363 |
30 Jan 2017 | INR | 3.9 | 4.1 | 3.9 | 4.05 | 4.05 | +0.06 (+1.50%) | 6,052 |
27 Jan 2017 | INR | 4.19 | 4.19 | 3.98 | 3.99 | 3.99 | -0.18 (-4.32%) | 41,116 |
25 Jan 2017 | INR | 4.25 | 4.25 | 4.05 | 4.17 | 4.17 | +0.03 (+0.72%) | 6,937 |
24 Jan 2017 | INR | 4.26 | 4.27 | 4.13 | 4.14 | 4.14 | -0.08 (-1.90%) | 3,710 |
23 Jan 2017 | INR | 4.05 | 4.33 | 4.05 | 4.22 | 4.22 | +0.09 (+2.18%) | 12,014 |
20 Jan 2017 | INR | 4.11 | 4.25 | 4.11 | 4.13 | 4.13 | -0.03 (-0.72%) | 8,655 |
19 Jan 2017 | INR | 4.34 | 4.34 | 4.16 | 4.16 | 4.16 | -0.19 (-4.37%) | 37,667 |
18 Jan 2017 | INR | 4.36 | 4.38 | 4.3 | 4.35 | 4.35 | -0.04 (-0.91%) | 15,510 |
17 Jan 2017 | INR | 4.2 | 4.39 | 4.2 | 4.39 | 4.39 | +0.09 (+2.09%) | 10,283 |
16 Jan 2017 | INR | 4.27 | 4.39 | 4.25 | 4.3 | 4.3 | -0.13 (-2.93%) | 3,700 |
13 Jan 2017 | INR | 4.31 | 4.49 | 4.31 | 4.43 | 4.43 | -0.05 (-1.12%) | 8,613 |
12 Jan 2017 | INR | 4.59 | 4.59 | 4.25 | 4.48 | 4.48 | +0.1 (+2.28%) | 36,367 |
11 Jan 2017 | INR | 4.34 | 4.38 | 4.34 | 4.38 | 4.38 | +0.2 (+4.78%) | 32,625 |
10 Jan 2017 | INR | 4.11 | 4.3 | 4.11 | 4.18 | 4.18 | -0.09 (-2.11%) | 7,693 |
9 Jan 2017 | INR | 4.23 | 4.3 | 4.12 | 4.27 | 4.27 | +0.03 (+0.71%) | 12,399 |
6 Jan 2017 | INR | 4.43 | 4.43 | 4.05 | 4.24 | 4.24 | 0.0 (0.0%) | 30,663 |
5 Jan 2017 | INR | 4.22 | 4.24 | 4.17 | 4.24 | 4.24 | +0.2 (+4.95%) | 35,832 |