Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 3.16 | 3.16 | 2.96 | 3.02 | 3.02 | -0.01 (-0.33%) | 888,674 |
20 Dec 2017 | INR | 3 | 3.18 | 3 | 3.03 | 3.03 | -0.04 (-1.30%) | 372,627 |
19 Dec 2017 | INR | 3 | 3.14 | 2.99 | 3.07 | 3.07 | +0.05 (+1.66%) | 539,549 |
18 Dec 2017 | INR | 3.1 | 3.24 | 2.99 | 3.02 | 3.02 | -0.1 (-3.21%) | 486,458 |
15 Dec 2017 | INR | 3.1 | 3.15 | 3.05 | 3.12 | 3.12 | +0.12 (+4%) | 669,037 |
14 Dec 2017 | INR | 3.2 | 3.2 | 2.96 | 3 | 3 | -0.1 (-3.23%) | 331,848 |
13 Dec 2017 | INR | 3.21 | 3.38 | 3.09 | 3.1 | 3.1 | -0.15 (-4.62%) | 440,360 |
12 Dec 2017 | INR | 3.43 | 3.43 | 3.21 | 3.25 | 3.25 | -0.12 (-3.56%) | 264,449 |
11 Dec 2017 | INR | 3.34 | 3.54 | 3.3 | 3.37 | 3.37 | -0.01 (-0.30%) | 428,548 |
8 Dec 2017 | INR | 3.43 | 3.46 | 3.28 | 3.38 | 3.38 | -0.01 (-0.29%) | 232,454 |
7 Dec 2017 | INR | 3.54 | 3.54 | 3.26 | 3.39 | 3.39 | -0.04 (-1.17%) | 313,104 |
6 Dec 2017 | INR | 3.61 | 3.7 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 387,765 |
5 Dec 2017 | INR | 3.7 | 3.7 | 3.51 | 3.61 | 3.61 | -0.08 (-2.17%) | 251,632 |
4 Dec 2017 | INR | 3.85 | 3.85 | 3.65 | 3.69 | 3.69 | -0.12 (-3.15%) | 223,754 |
1 Dec 2017 | INR | 4 | 4 | 3.8 | 3.81 | 3.81 | -0.19 (-4.75%) | 536,958 |
30 Nov 2017 | INR | 3.99 | 4.14 | 3.8 | 4 | 4 | +0.01 (+0.25%) | 217,528 |
29 Nov 2017 | INR | 4.2 | 4.2 | 3.9 | 3.99 | 3.99 | -0.01 (-0.25%) | 187,947 |
28 Nov 2017 | INR | 4.1 | 4.1 | 3.82 | 4 | 4 | +0.09 (+2.30%) | 212,862 |
27 Nov 2017 | INR | 3.98 | 3.98 | 3.81 | 3.91 | 3.91 | +0.09 (+2.36%) | 198,390 |
24 Nov 2017 | INR | 3.98 | 3.98 | 3.8 | 3.82 | 3.82 | -0.05 (-1.29%) | 177,734 |
23 Nov 2017 | INR | 3.92 | 4.04 | 3.8 | 3.87 | 3.87 | 0.0 (0.0%) | 156,626 |
22 Nov 2017 | INR | 4 | 4.2 | 3.86 | 3.87 | 3.87 | -0.19 (-4.68%) | 515,146 |
21 Nov 2017 | INR | 4.06 | 4.22 | 3.99 | 4.06 | 4.06 | -0.13 (-3.10%) | 635,727 |
20 Nov 2017 | INR | 4.45 | 4.45 | 4.19 | 4.19 | 4.19 | -0.22 (-4.99%) | 525,142 |
17 Nov 2017 | INR | 4.4 | 4.5 | 4.34 | 4.41 | 4.41 | -0.15 (-3.29%) | 390,960 |
16 Nov 2017 | INR | 4.8 | 4.8 | 4.56 | 4.56 | 4.56 | -0.24 (-5%) | 169,649 |
15 Nov 2017 | INR | 5.3 | 5.3 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 146,700 |
14 Nov 2017 | INR | 5.15 | 5.15 | 4.8 | 5.05 | 5.05 | +0.08 (+1.61%) | 158,219 |
13 Nov 2017 | INR | 5 | 5 | 4.8 | 4.97 | 4.97 | +0.02 (+0.40%) | 144,465 |
10 Nov 2017 | INR | 5 | 5.09 | 4.75 | 4.95 | 4.95 | -0.03 (-0.60%) | 295,418 |