Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2017 | INR | 3.82 | 3.82 | 3.66 | 3.66 | 3.66 | +0.01 (+0.27%) | 450,000 |
28 Dec 2017 | INR | 3.71 | 3.71 | 3.65 | 3.65 | 3.65 | -0.01 (-0.27%) | 396,000 |
27 Dec 2017 | INR | 3.87 | 3.87 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 246,000 |
26 Dec 2017 | INR | 3.86 | 3.97 | 3.65 | 3.66 | 3.66 | 0.0 (0.0%) | 252,000 |
22 Dec 2017 | INR | 3.84 | 3.85 | 3.66 | 3.66 | 3.66 | +0.01 (+0.27%) | 306,000 |
21 Dec 2017 | INR | 3.93 | 3.93 | 3.65 | 3.65 | 3.65 | -0.06 (-1.62%) | 300,000 |
20 Dec 2017 | INR | 3.99 | 4 | 3.7 | 3.71 | 3.71 | -0.16 (-4.13%) | 558,000 |
19 Dec 2017 | INR | 3.8 | 3.93 | 3.8 | 3.87 | 3.87 | +0.22 (+6.03%) | 12,000 |
18 Dec 2017 | INR | 3.99 | 4.01 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 522,000 |
15 Dec 2017 | INR | 3.7 | 3.7 | 3.65 | 3.65 | 3.65 | -0.01 (-0.27%) | 168,000 |
14 Dec 2017 | INR | 3.66 | 3.66 | 3.65 | 3.66 | 3.66 | +0.01 (+0.27%) | 456,000 |
13 Dec 2017 | INR | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | -0.02 (-0.54%) | 228,000 |
12 Dec 2017 | INR | 3.92 | 3.92 | 3.66 | 3.67 | 3.67 | +0.02 (+0.55%) | 360,000 |
11 Dec 2017 | INR | 3.79 | 3.95 | 3.51 | 3.65 | 3.65 | -0.01 (-0.27%) | 486,000 |
8 Dec 2017 | INR | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | +0.01 (+0.27%) | 330,000 |
7 Dec 2017 | INR | 3.83 | 3.96 | 3.65 | 3.65 | 3.65 | -0.01 (-0.27%) | 474,000 |
6 Dec 2017 | INR | 3.82 | 3.84 | 3.65 | 3.66 | 3.66 | 0.0 (0.0%) | 738,000 |
5 Dec 2017 | INR | 3.74 | 3.77 | 3.65 | 3.66 | 3.66 | +0.01 (+0.27%) | 726,000 |
4 Dec 2017 | INR | 4.02 | 4.02 | 3.64 | 3.65 | 3.65 | -0.18 (-4.70%) | 1,014,000 |
1 Dec 2017 | INR | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | +0.18 (+4.93%) | 60,000 |
30 Nov 2017 | INR | 3.8 | 3.83 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 540,000 |
29 Nov 2017 | INR | 3.7 | 3.82 | 3.65 | 3.65 | 3.65 | -0.02 (-0.54%) | 204,000 |
28 Nov 2017 | INR | 3.74 | 3.85 | 3.65 | 3.67 | 3.67 | 0.0 (0.0%) | 312,000 |
27 Nov 2017 | INR | 3.98 | 3.99 | 3.62 | 3.67 | 3.67 | -0.13 (-3.42%) | 516,000 |
24 Nov 2017 | INR | 3.95 | 3.95 | 3.79 | 3.8 | 3.8 | +0.03 (+0.80%) | 876,000 |
23 Nov 2017 | INR | 3.94 | 4.06 | 3.75 | 3.77 | 3.77 | -0.1 (-2.58%) | 246,000 |
22 Nov 2017 | INR | 4.68 | 4.69 | 3.85 | 3.87 | 3.87 | -0.4 (-9.37%) | 810,000 |
21 Nov 2017 | INR | 4.29 | 4.9 | 4.26 | 4.27 | 4.27 | -0.46 (-9.73%) | 900,000 |
20 Nov 2017 | INR | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0 (0.0%) | 0 |
17 Nov 2017 | INR | 4.8 | 4.8 | 4.73 | 4.73 | 4.73 | -0.52 (-9.90%) | 210,000 |