Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2017 | INR | 4.8 | 4.8 | 4.58 | 4.8 | 4.8 | +0.22 (+4.80%) | 2,186,152 |
17 May 2017 | INR | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | +0.21 (+4.81%) | 84,609 |
16 May 2017 | INR | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | +0.2 (+4.80%) | 97,142 |
15 May 2017 | INR | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | +0.19 (+4.77%) | 78,207 |
12 May 2017 | INR | 4.06 | 4.15 | 3.8 | 3.98 | 3.98 | -0.02 (-0.50%) | 357,537 |
11 May 2017 | INR | 4.08 | 4.32 | 3.96 | 4 | 4 | -0.16 (-3.85%) | 603,238 |
10 May 2017 | INR | 4.01 | 4.23 | 4.01 | 4.16 | 4.16 | +0.01 (+0.24%) | 152,743 |
9 May 2017 | INR | 4 | 4.25 | 4 | 4.15 | 4.15 | -0.05 (-1.19%) | 252,365 |
8 May 2017 | INR | 4.2 | 4.3 | 3.9 | 4.2 | 4.2 | +0.1 (+2.44%) | 147,146 |
5 May 2017 | INR | 4.2 | 4.28 | 4.06 | 4.1 | 4.1 | -0.13 (-3.07%) | 144,752 |
4 May 2017 | INR | 4.3 | 4.45 | 4.19 | 4.23 | 4.23 | -0.06 (-1.40%) | 140,426 |
3 May 2017 | INR | 4.2 | 4.39 | 4.2 | 4.29 | 4.29 | +0.09 (+2.14%) | 150,912 |
2 May 2017 | INR | 4.05 | 4.25 | 4.03 | 4.2 | 4.2 | +0.12 (+2.94%) | 180,859 |
28 Apr 2017 | INR | 4.2 | 4.2 | 4.05 | 4.08 | 4.08 | -0.14 (-3.32%) | 74,062 |
27 Apr 2017 | INR | 4.18 | 4.23 | 4 | 4.22 | 4.22 | +0.19 (+4.71%) | 208,240 |
26 Apr 2017 | INR | 4 | 4.09 | 3.96 | 4.03 | 4.03 | +0.04 (+1.00%) | 241,358 |
25 Apr 2017 | INR | 3.85 | 4.05 | 3.84 | 3.99 | 3.99 | -0.01 (-0.25%) | 105,274 |
24 Apr 2017 | INR | 3.95 | 4.07 | 3.81 | 4 | 4 | +0.03 (+0.76%) | 118,798 |
21 Apr 2017 | INR | 3.99 | 4 | 3.7 | 3.97 | 3.97 | +0.08 (+2.06%) | 365,417 |
20 Apr 2017 | INR | 4 | 4.16 | 3.79 | 3.89 | 3.89 | -0.09 (-2.26%) | 199,404 |
19 Apr 2017 | INR | 4 | 4.19 | 3.91 | 3.98 | 3.98 | -0.13 (-3.16%) | 269,707 |
18 Apr 2017 | INR | 4.14 | 4.4 | 4.1 | 4.11 | 4.11 | -0.2 (-4.64%) | 327,575 |
17 Apr 2017 | INR | 4.53 | 4.53 | 4.17 | 4.31 | 4.31 | -0.07 (-1.60%) | 194,903 |
13 Apr 2017 | INR | 4.57 | 4.7 | 4.35 | 4.38 | 4.38 | -0.19 (-4.16%) | 340,835 |
12 Apr 2017 | INR | 4.7 | 4.74 | 4.57 | 4.57 | 4.57 | -0.24 (-4.99%) | 216,068 |
11 Apr 2017 | INR | 4.93 | 4.94 | 4.7 | 4.81 | 4.81 | -0.13 (-2.63%) | 470,660 |
10 Apr 2017 | INR | 4.85 | 4.94 | 4.7 | 4.94 | 4.94 | +0.23 (+4.88%) | 509,141 |
7 Apr 2017 | INR | 4.62 | 4.82 | 4.52 | 4.71 | 4.71 | +0.09 (+1.95%) | 444,712 |
6 Apr 2017 | INR | 4.68 | 4.69 | 4.3 | 4.62 | 4.62 | +0.15 (+3.36%) | 780,701 |
5 Apr 2017 | INR | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | +0.21 (+4.93%) | 238,931 |