Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | INR | 5.81 | 5.81 | 5.64 | 5.81 | 5.81 | +0.27 (+4.87%) | 434,095 |
1 Sep 2017 | INR | 5.75 | 5.95 | 5.51 | 5.54 | 5.54 | -0.19 (-3.32%) | 404,227 |
31 Aug 2017 | INR | 5.8 | 5.84 | 5.6 | 5.73 | 5.73 | -0.02 (-0.35%) | 317,866 |
30 Aug 2017 | INR | 5.8 | 5.87 | 5.6 | 5.75 | 5.75 | +0.05 (+0.88%) | 167,279 |
29 Aug 2017 | INR | 5.98 | 5.98 | 5.65 | 5.7 | 5.7 | -0.13 (-2.23%) | 351,023 |
28 Aug 2017 | INR | 5.7 | 5.87 | 5.65 | 5.83 | 5.83 | +0.19 (+3.37%) | 579,414 |
24 Aug 2017 | INR | 5.7 | 5.78 | 5.5 | 5.64 | 5.64 | +0.07 (+1.26%) | 439,581 |
23 Aug 2017 | INR | 6.3 | 6.3 | 5.46 | 5.57 | 5.57 | -0.49 (-8.09%) | 1,126,350 |
22 Aug 2017 | INR | 5.72 | 6.15 | 5.63 | 6.06 | 6.06 | +0.35 (+6.13%) | 683,265 |
21 Aug 2017 | INR | 6.05 | 6.25 | 5.54 | 5.71 | 5.71 | -0.44 (-7.15%) | 1,297,972 |
18 Aug 2017 | INR | 6.99 | 6.99 | 5.98 | 6.15 | 6.15 | -0.49 (-7.38%) | 1,782,269 |
17 Aug 2017 | INR | 7.35 | 7.35 | 6.38 | 6.64 | 6.64 | -0.44 (-6.21%) | 1,223,675 |
16 Aug 2017 | INR | 7.07 | 7.08 | 7.07 | 7.08 | 7.08 | +0.64 (+9.94%) | 899,512 |
14 Aug 2017 | INR | 6.3 | 6.76 | 6.3 | 6.44 | 6.44 | +0.29 (+4.72%) | 916,721 |
11 Aug 2017 | INR | 6.1 | 6.25 | 6 | 6.15 | 6.15 | -0.22 (-3.45%) | 1,211,407 |
10 Aug 2017 | INR | 6.63 | 6.72 | 6.13 | 6.37 | 6.37 | -0.35 (-5.21%) | 636,335 |
9 Aug 2017 | INR | 6.9 | 7.39 | 6.68 | 6.72 | 6.72 | -0.16 (-2.33%) | 640,007 |
8 Aug 2017 | INR | 7.44 | 7.85 | 6.75 | 6.88 | 6.88 | -0.49 (-6.65%) | 550,888 |
7 Aug 2017 | INR | 7.37 | 7.37 | 6.91 | 7.37 | 7.37 | +0.67 (+10%) | 1,242,109 |
4 Aug 2017 | INR | 6.8 | 6.99 | 6.6 | 6.7 | 6.7 | -0.19 (-2.76%) | 930,270 |
3 Aug 2017 | INR | 6.89 | 6.89 | 6.85 | 6.89 | 6.89 | +0.32 (+4.87%) | 969,960 |
2 Aug 2017 | INR | 6.74 | 6.74 | 6.5 | 6.57 | 6.57 | +0.15 (+2.34%) | 1,065,400 |
1 Aug 2017 | INR | 6.55 | 6.7 | 6.35 | 6.42 | 6.42 | -0.1 (-1.53%) | 640,270 |
31 Jul 2017 | INR | 6.52 | 6.52 | 6.51 | 6.52 | 6.52 | +0.31 (+4.99%) | 836,324 |
28 Jul 2017 | INR | 6.38 | 6.38 | 6.15 | 6.21 | 6.21 | +0.13 (+2.14%) | 709,535 |
27 Jul 2017 | INR | 6.2 | 6.39 | 6.05 | 6.08 | 6.08 | -0.04 (-0.65%) | 400,962 |
26 Jul 2017 | INR | 6.07 | 6.17 | 6.03 | 6.12 | 6.12 | +0.1 (+1.66%) | 361,815 |
25 Jul 2017 | INR | 5.82 | 6.12 | 5.82 | 6.02 | 6.02 | -0.1 (-1.63%) | 872,363 |
24 Jul 2017 | INR | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.32 (-4.97%) | 429,680 |
21 Jul 2017 | INR | 6.77 | 6.77 | 6.44 | 6.44 | 6.44 | -0.33 (-4.87%) | 239,087 |