Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2017 | INR | 1.46 | 1.47 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 65,744 |
6 Jan 2017 | INR | 1.49 | 1.49 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 1,011,837 |
5 Jan 2017 | INR | 1.46 | 1.55 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 731,761 |
4 Jan 2017 | INR | 1.49 | 1.54 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 234,535 |
3 Jan 2017 | INR | 1.5 | 1.59 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 156,373 |
2 Jan 2017 | INR | 1.49 | 1.6 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,329,236 |
30 Dec 2016 | INR | 1.49 | 1.5 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 69,097 |
29 Dec 2016 | INR | 1.45 | 1.52 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 146,347 |
28 Dec 2016 | INR | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 78,432 |
27 Dec 2016 | INR | 1.61 | 1.61 | 1.44 | 1.45 | 1.45 | -0.15 (-9.38%) | 525,909 |
26 Dec 2016 | INR | 1.65 | 1.65 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 48,288 |
23 Dec 2016 | INR | 1.72 | 1.72 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 203,021 |
22 Dec 2016 | INR | 1.75 | 1.75 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 358,816 |
21 Dec 2016 | INR | 1.54 | 1.6 | 1.45 | 1.6 | 1.6 | +0.14 (+9.59%) | 212,642 |
20 Dec 2016 | INR | 1.6 | 1.6 | 1.45 | 1.46 | 1.46 | -0.1 (-6.41%) | 277,979 |
19 Dec 2016 | INR | 1.64 | 1.64 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 197,930 |
16 Dec 2016 | INR | 1.56 | 1.6 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 1,221,384 |
15 Dec 2016 | INR | 1.74 | 1.74 | 1.55 | 1.61 | 1.61 | -0.05 (-3.01%) | 218,163 |
14 Dec 2016 | INR | 1.94 | 1.94 | 1.65 | 1.66 | 1.66 | -0.11 (-6.21%) | 1,133,798 |
13 Dec 2016 | INR | 1.6 | 1.77 | 1.6 | 1.77 | 1.77 | +0.16 (+9.94%) | 170,713 |
12 Dec 2016 | INR | 1.71 | 1.75 | 1.61 | 1.61 | 1.61 | -0.11 (-6.40%) | 217,952 |
9 Dec 2016 | INR | 1.86 | 1.99 | 1.7 | 1.72 | 1.72 | -0.14 (-7.53%) | 897,028 |
8 Dec 2016 | INR | 2.02 | 2.03 | 1.85 | 1.86 | 1.86 | -0.15 (-7.46%) | 1,088,435 |
7 Dec 2016 | INR | 2.01 | 2.07 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 588,996 |
6 Dec 2016 | INR | 2.25 | 2.25 | 2 | 2.01 | 2.01 | -0.13 (-6.07%) | 744,086 |
5 Dec 2016 | INR | 2.2 | 2.24 | 2.01 | 2.14 | 2.14 | -0.03 (-1.38%) | 375,621 |
2 Dec 2016 | INR | 2.7 | 2.7 | 2.12 | 2.17 | 2.17 | -0.47 (-17.80%) | 1,329,967 |
1 Dec 2016 | INR | 3.25 | 3.42 | 2.61 | 2.64 | 2.64 | -0.57 (-17.76%) | 1,155,222 |
30 Nov 2016 | INR | 2.66 | 3.21 | 2.66 | 3.21 | 3.21 | +0.53 (+19.78%) | 160,276 |
29 Nov 2016 | INR | 2.76 | 2.76 | 2.67 | 2.68 | 2.68 | -0.07 (-2.55%) | 6,153 |