Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2017 | INR | 3.15 | 3.35 | 3.07 | 3.16 | 3.16 | -0.19 (-5.67%) | 5,542 |
28 Jun 2017 | INR | 3.78 | 3.78 | 3.09 | 3.35 | 3.35 | -0.04 (-1.18%) | 669 |
27 Jun 2017 | INR | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | +0.18 (+5.61%) | 2 |
23 Jun 2017 | INR | 3.26 | 3.49 | 3.2 | 3.21 | 3.21 | -0.17 (-5.03%) | 10,507 |
22 Jun 2017 | INR | 3.16 | 3.49 | 3.16 | 3.38 | 3.38 | -0.12 (-3.43%) | 16,281 |
21 Jun 2017 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.08 (-2.23%) | 2,250 |
20 Jun 2017 | INR | 3.57 | 3.58 | 3.31 | 3.58 | 3.58 | +0.02 (+0.56%) | 7,707 |
19 Jun 2017 | INR | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | -0.02 (-0.56%) | 551 |
16 Jun 2017 | INR | 3.5 | 3.59 | 3.5 | 3.58 | 3.58 | +0.19 (+5.60%) | 4,251 |
15 Jun 2017 | INR | 3.16 | 3.39 | 3.16 | 3.39 | 3.39 | +0.05 (+1.50%) | 2,500 |
14 Jun 2017 | INR | 3.3 | 3.38 | 3.13 | 3.34 | 3.34 | +0.03 (+0.91%) | 6,461 |
13 Jun 2017 | INR | 3.32 | 3.32 | 3.3 | 3.31 | 3.31 | -0.1 (-2.93%) | 100 |
12 Jun 2017 | INR | 3.3 | 3.65 | 3.3 | 3.41 | 3.41 | +0.07 (+2.10%) | 4,363 |
9 Jun 2017 | INR | 3.3 | 3.64 | 3.3 | 3.34 | 3.34 | +0.03 (+0.91%) | 6,706 |
8 Jun 2017 | INR | 3.43 | 3.45 | 3.31 | 3.31 | 3.31 | -0.14 (-4.06%) | 5,674 |
7 Jun 2017 | INR | 3.3 | 3.45 | 3.3 | 3.45 | 3.45 | +0.1 (+2.99%) | 1,003 |
6 Jun 2017 | INR | 3.31 | 3.45 | 3.31 | 3.35 | 3.35 | +0.01 (+0.30%) | 7,612 |
5 Jun 2017 | INR | 3.34 | 3.45 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 5,305 |
2 Jun 2017 | INR | 3.3 | 3.34 | 3.3 | 3.34 | 3.34 | +0.04 (+1.21%) | 6,801 |
1 Jun 2017 | INR | 3.3 | 3.32 | 3.3 | 3.3 | 3.3 | -0.02 (-0.60%) | 4,386 |
31 May 2017 | INR | 3.3 | 3.45 | 3.3 | 3.32 | 3.32 | -0.13 (-3.77%) | 780 |
30 May 2017 | INR | 3.55 | 3.55 | 3.3 | 3.45 | 3.45 | +0.19 (+5.83%) | 2,620 |
29 May 2017 | INR | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.16 (-4.68%) | 100 |
26 May 2017 | INR | 3.35 | 3.48 | 3.35 | 3.42 | 3.42 | +0.06 (+1.79%) | 4,213 |
25 May 2017 | INR | 3.25 | 3.5 | 3.25 | 3.36 | 3.36 | -0.13 (-3.72%) | 5,677 |
24 May 2017 | INR | 3.45 | 3.65 | 3.2 | 3.49 | 3.49 | +0.09 (+2.65%) | 6,685 |
23 May 2017 | INR | 3.45 | 3.47 | 3.35 | 3.4 | 3.4 | -0.16 (-4.49%) | 337 |
22 May 2017 | INR | 3.54 | 3.69 | 3.53 | 3.56 | 3.56 | +0.03 (+0.85%) | 2,024 |
19 May 2017 | INR | 3.52 | 3.6 | 3.52 | 3.53 | 3.53 | +0.03 (+0.86%) | 3,400 |
18 May 2017 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.01 (-0.28%) | 0 |