Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2017 | INR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.1 (-2.35%) | 400 |
7 Aug 2017 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
4 Aug 2017 | INR | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | +0.2 (+4.94%) | 3,970 |
3 Aug 2017 | INR | 4.12 | 4.28 | 4.05 | 4.05 | 4.05 | -0.07 (-1.70%) | 1,550 |
2 Aug 2017 | INR | 4.12 | 4.13 | 4.12 | 4.12 | 4.12 | -0.19 (-4.41%) | 8,032 |
1 Aug 2017 | INR | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.2 (-4.43%) | 1,750 |
31 Jul 2017 | INR | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | -0.19 (-4.04%) | 900 |
28 Jul 2017 | INR | 4.7 | 4.75 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 3,000 |
27 Jul 2017 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.11 (-2.29%) | 10,000 |
26 Jul 2017 | INR | 4.8 | 4.81 | 4.8 | 4.81 | 4.81 | -0.19 (-3.80%) | 4,900 |
25 Jul 2017 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 5,050 |
24 Jul 2017 | INR | 5.38 | 5.38 | 4.99 | 5 | 5 | -0.22 (-4.21%) | 2,810 |
21 Jul 2017 | INR | 4.88 | 5.22 | 4.74 | 5.22 | 5.22 | +0.24 (+4.82%) | 14,116 |
20 Jul 2017 | INR | 4.77 | 4.98 | 4.77 | 4.98 | 4.98 | +0.21 (+4.40%) | 8,801 |
19 Jul 2017 | INR | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | +0.02 (+0.42%) | 600 |
18 Jul 2017 | INR | 4.58 | 4.75 | 4.58 | 4.75 | 4.75 | +0.22 (+4.86%) | 2,650 |
17 Jul 2017 | INR | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | -0.22 (-4.63%) | 8,601 |
14 Jul 2017 | INR | 4.56 | 4.75 | 4.56 | 4.75 | 4.75 | -0.05 (-1.04%) | 1,120 |
13 Jul 2017 | INR | 4.37 | 4.8 | 4.37 | 4.8 | 4.8 | +0.2 (+4.35%) | 7,831 |
12 Jul 2017 | INR | 4.58 | 4.6 | 4.58 | 4.6 | 4.6 | 0.0 (0.0%) | 15,730 |
11 Jul 2017 | INR | 4.6 | 4.7 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 86,760 |
10 Jul 2017 | INR | 4.95 | 5 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 7,275 |
7 Jul 2017 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.01 (+0.21%) | 100 |
6 Jul 2017 | INR | 4.8 | 4.8 | 4.79 | 4.79 | 4.79 | -0.11 (-2.24%) | 7,777 |
5 Jul 2017 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 5 |
4 Jul 2017 | INR | 4.6 | 4.9 | 4.6 | 4.9 | 4.9 | +0.15 (+3.16%) | 9,155 |
3 Jul 2017 | INR | 5 | 5 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 18,020 |
30 Jun 2017 | INR | 5 | 5 | 5 | 5 | 5 | -0.25 (-4.76%) | 5,237 |
29 Jun 2017 | INR | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | 0.0 (0.0%) | 3,550 |
28 Jun 2017 | INR | 5.24 | 5.26 | 5.24 | 5.25 | 5.25 | 0.0 (0.0%) | 16,202 |