Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | INR | 2.38 | 2.55 | 2.38 | 2.55 | 2.55 | +0.05 (+2%) | 124,772 |
3 Aug 2017 | INR | 2.36 | 2.5 | 2.36 | 2.5 | 2.5 | +0.02 (+0.81%) | 27,176 |
2 Aug 2017 | INR | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.13 (-4.98%) | 7,251 |
1 Aug 2017 | INR | 2.87 | 2.87 | 2.61 | 2.61 | 2.61 | -0.13 (-4.74%) | 17,070 |
31 Jul 2017 | INR | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | +0.13 (+4.98%) | 32,734 |
28 Jul 2017 | INR | 2.61 | 2.61 | 2.6 | 2.61 | 2.61 | +0.12 (+4.82%) | 22,685 |
27 Jul 2017 | INR | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | +0.11 (+4.62%) | 20,499 |
26 Jul 2017 | INR | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | +0.1 (+4.39%) | 42,921 |
25 Jul 2017 | INR | 2.08 | 2.28 | 2.08 | 2.28 | 2.28 | +0.1 (+4.59%) | 68,638 |
24 Jul 2017 | INR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | +0.1 (+4.81%) | 47,879 |
21 Jul 2017 | INR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | +0.09 (+4.52%) | 29,059 |
20 Jul 2017 | INR | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | +0.09 (+4.74%) | 23,581 |
19 Jul 2017 | INR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | +0.09 (+4.97%) | 184,468 |
18 Jul 2017 | INR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.08 (+4.62%) | 6,051 |
17 Jul 2017 | INR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | +0.08 (+4.85%) | 46,050 |
14 Jul 2017 | INR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | +0.07 (+4.43%) | 43,767 |
13 Jul 2017 | INR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | +0.07 (+4.64%) | 160,393 |
12 Jul 2017 | INR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | +0.07 (+4.86%) | 55,201 |
11 Jul 2017 | INR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +0.06 (+4.35%) | 99,001 |
10 Jul 2017 | INR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | +0.06 (+4.55%) | 1,293 |
7 Jul 2017 | INR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.06 (+4.76%) | 50,969 |
6 Jul 2017 | INR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.06 (+5%) | 28,032 |
5 Jul 2017 | INR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.05 (+4.35%) | 3,000 |
4 Jul 2017 | INR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.05 (+4.55%) | 94,100 |
3 Jul 2017 | INR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.05 (+4.76%) | 46,500 |
30 Jun 2017 | INR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.05 (+5%) | 23,450 |
29 Jun 2017 | INR | 1.06 | 1.06 | 1 | 1 | 1 | -0.02 (-1.96%) | 53,001 |
28 Jun 2017 | INR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.03 (+3.03%) | 502 |
27 Jun 2017 | INR | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | +0.04 (+4.21%) | 27,000 |
23 Jun 2017 | INR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.04 (+4.40%) | 35,000 |