Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2017 | INR | 1.9 | 1.9 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 5,001 |
18 Sep 2017 | INR | 1.99 | 1.99 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 1,318 |
15 Sep 2017 | INR | 1.81 | 1.9 | 1.81 | 1.9 | 1.9 | 0.0 (0.0%) | 5,124 |
14 Sep 2017 | INR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 10,720 |
13 Sep 2017 | INR | 2 | 2 | 1.99 | 2 | 2 | -0.09 (-4.31%) | 7,226 |
12 Sep 2017 | INR | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 3,700 |
11 Sep 2017 | INR | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 3,060 |
8 Sep 2017 | INR | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0 (0.0%) | 1,700 |
7 Sep 2017 | INR | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.11 (-4.95%) | 915 |
6 Sep 2017 | INR | 2.12 | 2.22 | 2.11 | 2.22 | 2.22 | 0.0 (0.0%) | 1,760 |
5 Sep 2017 | INR | 2.44 | 2.44 | 2.22 | 2.22 | 2.22 | -0.11 (-4.72%) | 7,600 |
4 Sep 2017 | INR | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.12 (-4.90%) | 4,380 |
1 Sep 2017 | INR | 2.54 | 2.54 | 2.45 | 2.45 | 2.45 | +0.03 (+1.24%) | 2,210 |
31 Aug 2017 | INR | 2.53 | 2.55 | 2.42 | 2.42 | 2.42 | -0.12 (-4.72%) | 35,758 |
30 Aug 2017 | INR | 2.54 | 2.55 | 2.54 | 2.54 | 2.54 | +0.01 (+0.40%) | 14,510 |
29 Aug 2017 | INR | 2.53 | 2.63 | 2.53 | 2.53 | 2.53 | +0.01 (+0.40%) | 15,250 |
28 Aug 2017 | INR | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | +0.01 (+0.40%) | 4,000 |
24 Aug 2017 | INR | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | +0.01 (+0.40%) | 13,952 |
23 Aug 2017 | INR | 2.6 | 2.6 | 2.5 | 2.5 | 2.5 | -0.1 (-3.85%) | 15,023 |
22 Aug 2017 | INR | 2.66 | 2.66 | 2.6 | 2.6 | 2.6 | -0.12 (-4.41%) | 22,210 |
21 Aug 2017 | INR | 2.89 | 2.89 | 2.64 | 2.72 | 2.72 | -0.04 (-1.45%) | 15,000 |
18 Aug 2017 | INR | 2.7 | 2.8 | 2.7 | 2.76 | 2.76 | +0.09 (+3.37%) | 5,469 |
17 Aug 2017 | INR | 2.66 | 2.67 | 2.57 | 2.67 | 2.67 | +0.12 (+4.71%) | 3,121 |
16 Aug 2017 | INR | 2.55 | 2.76 | 2.55 | 2.55 | 2.55 | -0.09 (-3.41%) | 5,689 |
14 Aug 2017 | INR | 2.75 | 2.75 | 2.64 | 2.64 | 2.64 | -0.11 (-4%) | 1,090 |
11 Aug 2017 | INR | 2.95 | 2.95 | 2.75 | 2.75 | 2.75 | -0.14 (-4.84%) | 18,490 |
10 Aug 2017 | INR | 2.9 | 2.9 | 2.89 | 2.89 | 2.89 | +0.12 (+4.33%) | 52,718 |
9 Aug 2017 | INR | 2.54 | 2.77 | 2.54 | 2.77 | 2.77 | +0.11 (+4.14%) | 25,912 |
8 Aug 2017 | INR | 2.79 | 2.79 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 30,700 |
7 Aug 2017 | INR | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | +0.11 (+4.31%) | 34,857 |