Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2017 | INR | 1.2 | 1.22 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 24,749 |
12 May 2017 | INR | 1.2 | 1.2 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 62,062 |
11 May 2017 | INR | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | +0.02 (+1.72%) | 229,675 |
10 May 2017 | INR | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 10,617 |
9 May 2017 | INR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 10,081 |
8 May 2017 | INR | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 8,201 |
5 May 2017 | INR | 1.2 | 1.21 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 232,487 |
4 May 2017 | INR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.02 (+1.69%) | 71,002 |
3 May 2017 | INR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.02 (+1.72%) | 75,082 |
2 May 2017 | INR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | +0.02 (+1.75%) | 59,174 |
28 Apr 2017 | INR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | +0.02 (+1.79%) | 104,383 |
27 Apr 2017 | INR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | +0.02 (+1.82%) | 85,880 |
26 Apr 2017 | INR | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 51,136 |
25 Apr 2017 | INR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 27,129 |
24 Apr 2017 | INR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 37,375 |
21 Apr 2017 | INR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 90,688 |
20 Apr 2017 | INR | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 61,366 |
19 Apr 2017 | INR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 30,544 |
18 Apr 2017 | INR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.06 (-4.44%) | 37,133 |
17 Apr 2017 | INR | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 20,523 |
13 Apr 2017 | INR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 65,736 |
12 Apr 2017 | INR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.07 (-4.49%) | 51,457 |
11 Apr 2017 | INR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 23,766 |
10 Apr 2017 | INR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 72,783 |
7 Apr 2017 | INR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 66,317 |
6 Apr 2017 | INR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 17,798 |
5 Apr 2017 | INR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 117,811 |
3 Apr 2017 | INR | 2 | 2 | 2 | 2 | 2 | -0.1 (-4.76%) | 81,725 |
31 Mar 2017 | INR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 9,021 |
30 Mar 2017 | INR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 6,611 |