Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2018 | INR | 3.46 | 3.51 | 3.43 | 3.51 | 3.51 | -0.06 (-1.68%) | 10,494 |
4 May 2018 | INR | 3.82 | 3.83 | 3.55 | 3.57 | 3.57 | -0.08 (-2.19%) | 1,092 |
3 May 2018 | INR | 3.46 | 3.65 | 3.46 | 3.65 | 3.65 | +0.03 (+0.83%) | 700 |
2 May 2018 | INR | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | -0.04 (-1.09%) | 118 |
30 Apr 2018 | INR | 3.95 | 3.95 | 3.66 | 3.66 | 3.66 | -0.12 (-3.17%) | 10,221 |
27 Apr 2018 | INR | 3.56 | 3.78 | 3.56 | 3.78 | 3.78 | +0.18 (+5.00%) | 7,107 |
26 Apr 2018 | INR | 3.63 | 3.63 | 3.6 | 3.6 | 3.6 | -0.08 (-2.17%) | 1,500 |
25 Apr 2018 | INR | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
24 Apr 2018 | INR | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | +0.17 (+4.84%) | 300 |
23 Apr 2018 | INR | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 0 |
20 Apr 2018 | INR | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -0.11 (-3.04%) | 630 |
19 Apr 2018 | INR | 3.54 | 3.85 | 3.54 | 3.62 | 3.62 | -0.05 (-1.36%) | 1,501 |
18 Apr 2018 | INR | 3.7 | 3.7 | 3.66 | 3.67 | 3.67 | -0.13 (-3.42%) | 1,148 |
17 Apr 2018 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.05 (+1.33%) | 1,373 |
16 Apr 2018 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 50 |
13 Apr 2018 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
12 Apr 2018 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
11 Apr 2018 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
10 Apr 2018 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.05 (+1.30%) | 1,000 |
9 Apr 2018 | INR | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | +0.07 (+1.85%) | 130 |
6 Apr 2018 | INR | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | +0.12 (+3.28%) | 845 |
5 Apr 2018 | INR | 3.94 | 3.94 | 3.65 | 3.66 | 3.66 | -0.13 (-3.43%) | 3,868 |
4 Apr 2018 | INR | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
3 Apr 2018 | INR | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
2 Apr 2018 | INR | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | +0.18 (+4.99%) | 650 |
28 Mar 2018 | INR | 3.92 | 3.92 | 3.61 | 3.61 | 3.61 | -0.14 (-3.73%) | 1,750 |
27 Mar 2018 | INR | 3.73 | 4.05 | 3.73 | 3.75 | 3.75 | -0.13 (-3.35%) | 6,751 |
26 Mar 2018 | INR | 3.89 | 4.09 | 3.88 | 3.88 | 3.88 | -0.2 (-4.90%) | 7,216 |
23 Mar 2018 | INR | 4.4 | 4.4 | 4.08 | 4.08 | 4.08 | -0.21 (-4.90%) | 7,702 |
22 Mar 2018 | INR | 4.17 | 4.3 | 4.15 | 4.29 | 4.29 | -0.02 (-0.46%) | 12,502 |