Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 3.27 | 3.28 | 3.27 | 3.27 | 3.27 | -0.17 (-4.94%) | 117,419 |
5 Feb 2018 | INR | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.18 (-4.97%) | 77,034 |
2 Feb 2018 | INR | 3.7 | 3.7 | 3.62 | 3.62 | 3.62 | -0.19 (-4.99%) | 58,936 |
1 Feb 2018 | INR | 3.94 | 3.94 | 3.63 | 3.81 | 3.81 | +0.01 (+0.26%) | 131,292 |
31 Jan 2018 | INR | 3.87 | 3.87 | 3.68 | 3.8 | 3.8 | -0.06 (-1.55%) | 55,797 |
30 Jan 2018 | INR | 3.93 | 3.93 | 3.76 | 3.86 | 3.86 | -0.09 (-2.28%) | 132,240 |
29 Jan 2018 | INR | 3.73 | 3.99 | 3.7 | 3.95 | 3.95 | +0.09 (+2.33%) | 462,600 |
25 Jan 2018 | INR | 3.68 | 3.88 | 3.67 | 3.86 | 3.86 | +0.15 (+4.04%) | 637,363 |
24 Jan 2018 | INR | 3.87 | 3.9 | 3.64 | 3.71 | 3.71 | -0.12 (-3.13%) | 130,583 |
23 Jan 2018 | INR | 3.67 | 3.91 | 3.66 | 3.83 | 3.83 | +0.05 (+1.32%) | 133,171 |
22 Jan 2018 | INR | 3.83 | 3.86 | 3.66 | 3.78 | 3.78 | -0.07 (-1.82%) | 232,590 |
19 Jan 2018 | INR | 3.62 | 3.9 | 3.62 | 3.85 | 3.85 | +0.07 (+1.85%) | 177,611 |
18 Jan 2018 | INR | 3.9 | 4.05 | 3.74 | 3.78 | 3.78 | -0.11 (-2.83%) | 142,534 |
17 Jan 2018 | INR | 3.9 | 4.11 | 3.8 | 3.89 | 3.89 | -0.1 (-2.51%) | 390,480 |
16 Jan 2018 | INR | 4.08 | 4.11 | 3.78 | 3.99 | 3.99 | +0.06 (+1.53%) | 510,708 |
15 Jan 2018 | INR | 3.92 | 4.19 | 3.89 | 3.93 | 3.93 | -0.12 (-2.96%) | 313,878 |
12 Jan 2018 | INR | 4.33 | 4.35 | 4.02 | 4.05 | 4.05 | -0.11 (-2.64%) | 350,730 |
11 Jan 2018 | INR | 4.4 | 4.4 | 4.07 | 4.16 | 4.16 | -0.12 (-2.80%) | 463,013 |
10 Jan 2018 | INR | 4.47 | 4.47 | 4.13 | 4.28 | 4.28 | +0.19 (+4.65%) | 203,306 |
8 Jan 2018 | INR | 4.47 | 4.49 | 4.07 | 4.09 | 4.09 | -0.19 (-4.44%) | 748,620 |
5 Jan 2018 | INR | 4.35 | 4.35 | 4.15 | 4.28 | 4.28 | +0.13 (+3.13%) | 1,206,000 |
4 Jan 2018 | INR | 4.15 | 4.15 | 4.14 | 4.15 | 4.15 | +0.19 (+4.80%) | 252,757 |
3 Jan 2018 | INR | 3.96 | 3.96 | 3.75 | 3.96 | 3.96 | +0.18 (+4.76%) | 1,017,437 |
2 Jan 2018 | INR | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | +0.18 (+5.00%) | 51,712 |
1 Jan 2018 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.17 (+4.96%) | 162,400 |
29 Dec 2017 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | +0.16 (+4.89%) | 93,451 |
28 Dec 2017 | INR | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | +0.15 (+4.81%) | 33,972 |
27 Dec 2017 | INR | 3 | 3.12 | 3 | 3.12 | 3.12 | +0.14 (+4.70%) | 161,437 |
26 Dec 2017 | INR | 3 | 3.06 | 2.95 | 2.98 | 2.98 | 0.0 (0.0%) | 534,247 |
22 Dec 2017 | INR | 3.03 | 3.06 | 2.96 | 2.98 | 2.98 | -0.04 (-1.32%) | 444,180 |