Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2017 | INR | 5.25 | 5.25 | 4.92 | 5.25 | 5.25 | +0.25 (+5%) | 7,750 |
23 Jun 2017 | INR | 5.04 | 5.04 | 4.86 | 5 | 5 | -0.04 (-0.79%) | 2,450 |
22 Jun 2017 | INR | 5.04 | 5.04 | 5.02 | 5.04 | 5.04 | +0.24 (+5%) | 20,467 |
21 Jun 2017 | INR | 4.79 | 4.8 | 4.79 | 4.8 | 4.8 | +0.22 (+4.80%) | 14,081 |
20 Jun 2017 | INR | 4.21 | 4.58 | 4.21 | 4.58 | 4.58 | +0.2 (+4.57%) | 21,255 |
19 Jun 2017 | INR | 4.2 | 4.38 | 4.05 | 4.38 | 4.38 | +0.18 (+4.29%) | 6,500 |
16 Jun 2017 | INR | 4.6 | 4.6 | 4.2 | 4.2 | 4.2 | -0.2 (-4.55%) | 58,529 |
15 Jun 2017 | INR | 4.24 | 4.4 | 4.24 | 4.4 | 4.4 | +0.16 (+3.77%) | 2,896 |
14 Jun 2017 | INR | 3.84 | 4.24 | 3.84 | 4.24 | 4.24 | +0.2 (+4.95%) | 11,560 |
13 Jun 2017 | INR | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.21 (-4.94%) | 250 |
12 Jun 2017 | INR | 4.05 | 4.25 | 4.05 | 4.25 | 4.25 | 0.0 (0.0%) | 1,110 |
9 Jun 2017 | INR | 4.04 | 4.25 | 4.04 | 4.25 | 4.25 | 0.0 (0.0%) | 51 |
8 Jun 2017 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 325 |
7 Jun 2017 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.22 (-4.92%) | 40 |
6 Jun 2017 | INR | 4.47 | 4.5 | 4.47 | 4.47 | 4.47 | -0.23 (-4.89%) | 3,679 |
5 Jun 2017 | INR | 4.6 | 4.95 | 4.6 | 4.7 | 4.7 | -0.14 (-2.89%) | 11,820 |
2 Jun 2017 | INR | 4.65 | 4.85 | 4.6 | 4.84 | 4.84 | +0.34 (+7.56%) | 14,000 |
1 Jun 2017 | INR | 4.48 | 4.52 | 4.48 | 4.5 | 4.5 | +0.36 (+8.70%) | 17,800 |
31 May 2017 | INR | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | +0.37 (+9.81%) | 14,450 |
30 May 2017 | INR | 3.43 | 3.77 | 3.43 | 3.77 | 3.77 | +0.34 (+9.91%) | 4,705 |
29 May 2017 | INR | 3.65 | 3.65 | 3.43 | 3.43 | 3.43 | -0.22 (-6.03%) | 1,150 |
26 May 2017 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
25 May 2017 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
24 May 2017 | INR | 3.37 | 3.65 | 3.37 | 3.65 | 3.65 | -0.01 (-0.27%) | 578 |
23 May 2017 | INR | 3.4 | 3.66 | 3.4 | 3.66 | 3.66 | 0.0 (0.0%) | 1,100 |
22 May 2017 | INR | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | +0.01 (+0.27%) | 1,797 |
19 May 2017 | INR | 3.55 | 3.65 | 3.55 | 3.65 | 3.65 | -0.25 (-6.41%) | 2,300 |
18 May 2017 | INR | 3.56 | 3.9 | 3.56 | 3.9 | 3.9 | +0.15 (+4%) | 4,201 |
17 May 2017 | INR | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | -0.15 (-3.85%) | 16,118 |
16 May 2017 | INR | 3.55 | 3.9 | 3.55 | 3.9 | 3.9 | +0.27 (+7.44%) | 1,476 |