Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 3.03 | 3.05 | 2.76 | 2.76 | 2.76 | -0.3 (-9.80%) | 3,867,003 |
21 Mar 2018 | INR | 3.19 | 3.3 | 3.01 | 3.06 | 3.06 | -0.03 (-0.97%) | 1,744,398 |
20 Mar 2018 | INR | 3.22 | 3.24 | 3.06 | 3.09 | 3.09 | -0.18 (-5.50%) | 2,260,401 |
19 Mar 2018 | INR | 3.34 | 3.53 | 3.03 | 3.27 | 3.27 | -0.03 (-0.91%) | 4,206,094 |
16 Mar 2018 | INR | 3.34 | 3.34 | 2.99 | 3.3 | 3.3 | +0.26 (+8.55%) | 8,500,239 |
15 Mar 2018 | INR | 2.99 | 3.04 | 2.98 | 3.04 | 3.04 | +0.27 (+9.75%) | 1,151,846 |
14 Mar 2018 | INR | 2.4 | 2.77 | 2.35 | 2.77 | 2.77 | +0.25 (+9.92%) | 6,614,312 |
13 Mar 2018 | INR | 2.53 | 2.74 | 2.52 | 2.52 | 2.52 | -0.28 (-10.00%) | 17,137,596 |
12 Mar 2018 | INR | 2.82 | 2.99 | 2.8 | 2.8 | 2.8 | -0.31 (-9.97%) | 6,940,001 |
9 Mar 2018 | INR | 3.54 | 3.54 | 3.11 | 3.11 | 3.11 | -0.77 (-19.85%) | 5,311,846 |
8 Mar 2018 | INR | 4.15 | 4.27 | 3.42 | 3.88 | 3.88 | -0.27 (-6.51%) | 4,196,700 |
7 Mar 2018 | INR | 4.7 | 4.7 | 4.07 | 4.15 | 4.15 | -0.56 (-11.89%) | 3,964,207 |
6 Mar 2018 | INR | 4.95 | 5 | 4.62 | 4.71 | 4.71 | -0.2 (-4.07%) | 841,347 |
5 Mar 2018 | INR | 5.09 | 5.09 | 4.88 | 4.91 | 4.91 | -0.2 (-3.91%) | 768,925 |
1 Mar 2018 | INR | 5.26 | 5.35 | 5.05 | 5.11 | 5.11 | -0.09 (-1.73%) | 1,878,664 |
28 Feb 2018 | INR | 5.23 | 5.3 | 5.09 | 5.2 | 5.2 | -0.03 (-0.57%) | 1,380,627 |
27 Feb 2018 | INR | 5.15 | 5.24 | 5.05 | 5.23 | 5.23 | +0.07 (+1.36%) | 567,517 |
26 Feb 2018 | INR | 5.1 | 5.3 | 5.07 | 5.16 | 5.16 | +0.09 (+1.78%) | 582,494 |
23 Feb 2018 | INR | 5.07 | 5.17 | 5.05 | 5.07 | 5.07 | -0.07 (-1.36%) | 593,413 |
22 Feb 2018 | INR | 5.19 | 5.19 | 5.07 | 5.14 | 5.14 | -0.12 (-2.28%) | 364,053 |
21 Feb 2018 | INR | 5.29 | 5.36 | 5 | 5.26 | 5.26 | +0.1 (+1.94%) | 865,499 |
20 Feb 2018 | INR | 5.11 | 5.23 | 5.05 | 5.16 | 5.16 | +0.05 (+0.98%) | 404,360 |
19 Feb 2018 | INR | 5.2 | 5.2 | 4.97 | 5.11 | 5.11 | -0.2 (-3.77%) | 1,530,530 |
16 Feb 2018 | INR | 5.32 | 5.57 | 5.26 | 5.31 | 5.31 | -0.06 (-1.12%) | 355,199 |
15 Feb 2018 | INR | 5.78 | 5.78 | 5.33 | 5.37 | 5.37 | -0.3 (-5.29%) | 888,411 |
14 Feb 2018 | INR | 5.8 | 6.05 | 5.58 | 5.67 | 5.67 | +0.07 (+1.25%) | 1,240,301 |
12 Feb 2018 | INR | 5.5 | 5.72 | 5.5 | 5.6 | 5.6 | +0.07 (+1.27%) | 540,248 |
9 Feb 2018 | INR | 5.43 | 5.6 | 5.26 | 5.53 | 5.53 | -0.07 (-1.25%) | 560,540 |
8 Feb 2018 | INR | 5.85 | 5.85 | 5.53 | 5.6 | 5.6 | -0.01 (-0.18%) | 1,176,108 |
7 Feb 2018 | INR | 5.62 | 5.68 | 5.53 | 5.61 | 5.61 | +0.21 (+3.89%) | 513,951 |