Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2017 | INR | 3.55 | 3.63 | 3.5 | 3.53 | 3.53 | +0.03 (+0.86%) | 282,445 |
10 Feb 2017 | INR | 3.55 | 3.7 | 3.47 | 3.5 | 3.5 | +0.01 (+0.29%) | 850,704 |
9 Feb 2017 | INR | 3.7 | 3.7 | 3.45 | 3.49 | 3.49 | -0.1 (-2.79%) | 575,608 |
8 Feb 2017 | INR | 3.65 | 3.7 | 3.58 | 3.59 | 3.59 | -0.04 (-1.10%) | 408,733 |
7 Feb 2017 | INR | 3.51 | 3.75 | 3.5 | 3.63 | 3.63 | +0.16 (+4.61%) | 492,428 |
6 Feb 2017 | INR | 3.23 | 3.5 | 3.23 | 3.47 | 3.47 | +0.28 (+8.78%) | 732,907 |
3 Feb 2017 | INR | 3.8 | 3.8 | 3.05 | 3.19 | 3.19 | -0.47 (-12.84%) | 815,849 |
2 Feb 2017 | INR | 4.28 | 4.28 | 3.61 | 3.66 | 3.66 | -0.47 (-11.38%) | 1,213,042 |
1 Feb 2017 | INR | 4.2 | 4.79 | 4.01 | 4.13 | 4.13 | -0.42 (-9.23%) | 542,405 |
31 Jan 2017 | INR | 4.84 | 4.9 | 4.5 | 4.55 | 4.55 | -0.29 (-5.99%) | 998,793 |
30 Jan 2017 | INR | 5.19 | 5.19 | 4.5 | 4.84 | 4.84 | -0.15 (-3.01%) | 924,418 |
27 Jan 2017 | INR | 5.05 | 5.2 | 4.92 | 4.99 | 4.99 | +0.07 (+1.42%) | 1,345,000 |
25 Jan 2017 | INR | 4.94 | 4.99 | 4.8 | 4.92 | 4.92 | +0.2 (+4.24%) | 1,851,053 |
24 Jan 2017 | INR | 4.65 | 4.8 | 4.5 | 4.72 | 4.72 | +0.25 (+5.59%) | 1,971,449 |
23 Jan 2017 | INR | 4.98 | 4.98 | 4.3 | 4.47 | 4.47 | +0.27 (+6.43%) | 1,405,909 |
20 Jan 2017 | INR | 3.85 | 4.35 | 3.85 | 4.2 | 4.2 | +0.48 (+12.90%) | 939,625 |
19 Jan 2017 | INR | 4.14 | 4.14 | 3.51 | 3.72 | 3.72 | -0.43 (-10.36%) | 22,052 |
18 Jan 2017 | INR | 4.14 | 4.39 | 3.85 | 4.15 | 4.15 | +0.01 (+0.24%) | 28,486 |
17 Jan 2017 | INR | 4.39 | 4.39 | 4.02 | 4.14 | 4.14 | -0.25 (-5.69%) | 1,823 |
16 Jan 2017 | INR | 4.5 | 4.5 | 4.21 | 4.39 | 4.39 | -0.05 (-1.13%) | 9,638 |
13 Jan 2017 | INR | 4.49 | 4.49 | 4.2 | 4.44 | 4.44 | -0.05 (-1.11%) | 1,530 |
12 Jan 2017 | INR | 4.5 | 4.58 | 4.31 | 4.49 | 4.49 | +0.05 (+1.13%) | 2,544 |
11 Jan 2017 | INR | 4.1 | 4.59 | 4.03 | 4.44 | 4.44 | +0.24 (+5.71%) | 10,788 |
10 Jan 2017 | INR | 3.8 | 4.3 | 3.8 | 4.2 | 4.2 | +0.18 (+4.48%) | 6,372 |
9 Jan 2017 | INR | 4.03 | 4.03 | 3.94 | 4.02 | 4.02 | -0.25 (-5.85%) | 13,204 |
6 Jan 2017 | INR | 4 | 4.3 | 4 | 4.27 | 4.27 | +0.11 (+2.64%) | 1,596 |
5 Jan 2017 | INR | 4.35 | 4.35 | 4 | 4.16 | 4.16 | +0.07 (+1.71%) | 7,968 |
4 Jan 2017 | INR | 4 | 4.44 | 3.91 | 4.09 | 4.09 | -0.16 (-3.76%) | 4,021 |
3 Jan 2017 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | +0.11 (+2.66%) | 4,573 |
2 Jan 2017 | INR | 3.9 | 4.2 | 3.72 | 4.14 | 4.14 | +0.29 (+7.53%) | 2,746 |