Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2018 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | +0.29 (+4.95%) | 36,000 |
12 Feb 2018 | INR | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | +0.26 (+4.64%) | 12,000 |
9 Feb 2018 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | -0.02 (-0.36%) | 6,000 |
8 Feb 2018 | INR | 5.68 | 5.77 | 5.45 | 5.62 | 5.62 | +0.12 (+2.18%) | 90,000 |
7 Feb 2018 | INR | 5.33 | 5.7 | 5.21 | 5.5 | 5.5 | +0.07 (+1.29%) | 144,000 |
6 Feb 2018 | INR | 5.37 | 5.78 | 5.33 | 5.43 | 5.43 | -0.18 (-3.21%) | 240,000 |
5 Feb 2018 | INR | 5.32 | 5.85 | 5.31 | 5.61 | 5.61 | +0.03 (+0.54%) | 150,000 |
2 Feb 2018 | INR | 6 | 6.09 | 5.51 | 5.58 | 5.58 | -0.22 (-3.79%) | 390,000 |
1 Feb 2018 | INR | 6.19 | 6.19 | 5.62 | 5.8 | 5.8 | -0.1 (-1.69%) | 252,000 |
31 Jan 2018 | INR | 6.28 | 6.28 | 5.7 | 5.9 | 5.9 | -0.09 (-1.50%) | 126,000 |
30 Jan 2018 | INR | 5.99 | 5.99 | 5.85 | 5.99 | 5.99 | +0.28 (+4.90%) | 150,000 |
29 Jan 2018 | INR | 5.69 | 5.71 | 5.69 | 5.71 | 5.71 | +0.27 (+4.96%) | 84,000 |
25 Jan 2018 | INR | 5.41 | 5.44 | 5.2 | 5.44 | 5.44 | +0.49 (+9.90%) | 114,000 |
24 Jan 2018 | INR | 4.9 | 4.95 | 4.8 | 4.95 | 4.95 | +0.45 (+10%) | 114,000 |
23 Jan 2018 | INR | 4.33 | 4.51 | 4.33 | 4.5 | 4.5 | +0.4 (+9.76%) | 36,000 |
22 Jan 2018 | INR | 4.07 | 4.2 | 4.07 | 4.1 | 4.1 | -0.2 (-4.65%) | 240,000 |
19 Jan 2018 | INR | 4.3 | 4.3 | 4.2 | 4.3 | 4.3 | -0.04 (-0.92%) | 162,000 |
18 Jan 2018 | INR | 4.45 | 4.48 | 4.3 | 4.34 | 4.34 | +0.14 (+3.33%) | 300,000 |
17 Jan 2018 | INR | 4.11 | 4.35 | 4.05 | 4.2 | 4.2 | -0.25 (-5.62%) | 42,000 |
16 Jan 2018 | INR | 4.68 | 4.68 | 4.21 | 4.45 | 4.45 | +0.15 (+3.49%) | 42,000 |
15 Jan 2018 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 6,000 |
12 Jan 2018 | INR | 4.67 | 4.67 | 4.17 | 4.3 | 4.3 | 0.0 (0.0%) | 60,000 |
11 Jan 2018 | INR | 4.35 | 4.35 | 4.25 | 4.3 | 4.3 | +0.2 (+4.88%) | 84,000 |
10 Jan 2018 | INR | 4.42 | 4.42 | 4 | 4.1 | 4.1 | +0.38 (+10.22%) | 174,000 |
8 Jan 2018 | INR | 4.33 | 4.33 | 3.72 | 3.72 | 3.72 | -0.27 (-6.77%) | 180,000 |
5 Jan 2018 | INR | 3.8 | 4.16 | 3.71 | 3.99 | 3.99 | +0.2 (+5.28%) | 246,000 |
4 Jan 2018 | INR | 3.86 | 3.86 | 3.66 | 3.79 | 3.79 | +0.12 (+3.27%) | 114,000 |
3 Jan 2018 | INR | 3.7 | 3.7 | 3.66 | 3.67 | 3.67 | 0.0 (0.0%) | 348,000 |
2 Jan 2018 | INR | 3.7 | 3.9 | 3.67 | 3.67 | 3.67 | -0.01 (-0.27%) | 432,000 |
1 Jan 2018 | INR | 3.79 | 4.02 | 3.65 | 3.68 | 3.68 | +0.02 (+0.55%) | 822,000 |