Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2017 | INR | 3.6 | 3.85 | 3.4 | 3.51 | 3.51 | 0.0 (0.0%) | 40,439 |
16 May 2017 | INR | 3.65 | 3.65 | 3.51 | 3.51 | 3.51 | -0.16 (-4.36%) | 2 |
15 May 2017 | INR | 3.65 | 3.7 | 3.51 | 3.67 | 3.67 | +0.22 (+6.38%) | 4,646 |
12 May 2017 | INR | 3.55 | 3.74 | 3.22 | 3.45 | 3.45 | -0.25 (-6.76%) | 194,449 |
11 May 2017 | INR | 3.75 | 3.81 | 3.7 | 3.7 | 3.7 | -0.03 (-0.80%) | 5,610 |
10 May 2017 | INR | 4 | 4 | 3.71 | 3.73 | 3.73 | -0.14 (-3.62%) | 12,237 |
9 May 2017 | INR | 3.8 | 3.87 | 3.8 | 3.87 | 3.87 | +0.22 (+6.03%) | 670 |
8 May 2017 | INR | 3.9 | 3.9 | 3.65 | 3.65 | 3.65 | -0.14 (-3.69%) | 1,700 |
5 May 2017 | INR | 4.15 | 4.15 | 3.7 | 3.79 | 3.79 | -0.16 (-4.05%) | 16,500 |
4 May 2017 | INR | 3.55 | 4.05 | 3.55 | 3.95 | 3.95 | +0.39 (+10.96%) | 4,601 |
3 May 2017 | INR | 3.7 | 3.7 | 3.56 | 3.56 | 3.56 | -0.14 (-3.78%) | 2,403 |
2 May 2017 | INR | 3.8 | 3.8 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 4,400 |
28 Apr 2017 | INR | 3.9 | 3.9 | 3.67 | 3.7 | 3.7 | -0.2 (-5.13%) | 26,660 |
27 Apr 2017 | INR | 3.95 | 4 | 3.65 | 3.9 | 3.9 | +0.11 (+2.90%) | 4,613 |
26 Apr 2017 | INR | 4.15 | 4.15 | 3.72 | 3.79 | 3.79 | -0.2 (-5.01%) | 11,350 |
25 Apr 2017 | INR | 4 | 4.2 | 3.85 | 3.99 | 3.99 | -0.21 (-5%) | 6,401 |
24 Apr 2017 | INR | 4.1 | 4.55 | 3.85 | 4.2 | 4.2 | +0.3 (+7.69%) | 36,821 |
21 Apr 2017 | INR | 3.95 | 4.19 | 3.8 | 3.9 | 3.9 | +0.05 (+1.30%) | 1,559 |
20 Apr 2017 | INR | 3.7 | 3.9 | 3.66 | 3.85 | 3.85 | 0.0 (0.0%) | 8,112 |
19 Apr 2017 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 1,650 |
18 Apr 2017 | INR | 3.85 | 4 | 3.7 | 3.85 | 3.85 | +0.1 (+2.67%) | 5,016 |
17 Apr 2017 | INR | 3.7 | 3.84 | 3.5 | 3.75 | 3.75 | +0.15 (+4.17%) | 12,877 |
13 Apr 2017 | INR | 3.63 | 3.85 | 3.45 | 3.6 | 3.6 | +0.05 (+1.41%) | 7,000 |
12 Apr 2017 | INR | 3.6 | 3.65 | 3.51 | 3.55 | 3.55 | +0.05 (+1.43%) | 4,650 |
11 Apr 2017 | INR | 3.7 | 3.7 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 4,845 |
10 Apr 2017 | INR | 3.51 | 3.6 | 3.4 | 3.6 | 3.6 | +0.05 (+1.41%) | 5,655 |
7 Apr 2017 | INR | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 150 |
6 Apr 2017 | INR | 3.6 | 3.7 | 3.55 | 3.55 | 3.55 | -0.35 (-8.97%) | 6,686 |
5 Apr 2017 | INR | 3.52 | 3.9 | 3.52 | 3.9 | 3.9 | +0.5 (+14.71%) | 7,531 |
3 Apr 2017 | INR | 3.4 | 3.59 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 1,400 |