Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2017 | INR | 8.8 | 8.8 | 7.95 | 8.03 | 8.03 | -0.35 (-4.18%) | 793,127 |
22 Sep 2017 | INR | 8.4 | 8.79 | 7.94 | 8.38 | 8.38 | -0.01 (-0.12%) | 1,666,608 |
21 Sep 2017 | INR | 8.95 | 9.09 | 8.35 | 8.39 | 8.39 | -0.44 (-4.98%) | 1,531,960 |
20 Sep 2017 | INR | 8.25 | 8.89 | 8.25 | 8.83 | 8.83 | +0.65 (+7.95%) | 1,220,002 |
19 Sep 2017 | INR | 8.4 | 8.51 | 8.07 | 8.18 | 8.18 | -0.08 (-0.97%) | 1,005,216 |
18 Sep 2017 | INR | 8.39 | 8.45 | 8.06 | 8.26 | 8.26 | +0.03 (+0.36%) | 1,259,373 |
15 Sep 2017 | INR | 8.15 | 8.3 | 7.55 | 8.23 | 8.23 | +0.1 (+1.23%) | 965,749 |
14 Sep 2017 | INR | 8.15 | 8.3 | 7.93 | 8.13 | 8.13 | +0.23 (+2.91%) | 1,272,553 |
13 Sep 2017 | INR | 7.39 | 7.95 | 7.39 | 7.9 | 7.9 | +0.58 (+7.92%) | 1,137,305 |
12 Sep 2017 | INR | 7.55 | 7.71 | 7.15 | 7.32 | 7.32 | -0.11 (-1.48%) | 1,482,827 |
11 Sep 2017 | INR | 7.35 | 7.71 | 7.31 | 7.43 | 7.43 | +0.18 (+2.48%) | 956,749 |
8 Sep 2017 | INR | 7.18 | 7.54 | 7.16 | 7.25 | 7.25 | +0.09 (+1.26%) | 1,387,332 |
7 Sep 2017 | INR | 7.03 | 7.29 | 7.03 | 7.16 | 7.16 | +0.09 (+1.27%) | 521,097 |
6 Sep 2017 | INR | 7.12 | 7.16 | 7.05 | 7.07 | 7.07 | -0.12 (-1.67%) | 753,035 |
5 Sep 2017 | INR | 7.3 | 7.41 | 7.15 | 7.19 | 7.19 | +0.01 (+0.14%) | 703,195 |
4 Sep 2017 | INR | 7.3 | 7.35 | 7.11 | 7.18 | 7.18 | -0.03 (-0.42%) | 615,070 |
1 Sep 2017 | INR | 7.05 | 7.22 | 7.05 | 7.21 | 7.21 | +0.2 (+2.85%) | 983,022 |
31 Aug 2017 | INR | 6.97 | 7.11 | 6.97 | 7.01 | 7.01 | +0.07 (+1.01%) | 759,634 |
30 Aug 2017 | INR | 6.88 | 6.96 | 6.88 | 6.94 | 6.94 | +0.11 (+1.61%) | 470,753 |
29 Aug 2017 | INR | 6.88 | 6.98 | 6.78 | 6.83 | 6.83 | -0.01 (-0.15%) | 728,024 |
28 Aug 2017 | INR | 7 | 7 | 6.8 | 6.84 | 6.84 | +0.08 (+1.18%) | 1,803,487 |
24 Aug 2017 | INR | 6.75 | 6.78 | 6.72 | 6.76 | 6.76 | +0.06 (+0.90%) | 718,103 |
23 Aug 2017 | INR | 6.7 | 6.72 | 6.66 | 6.7 | 6.7 | +0.08 (+1.21%) | 727,251 |
22 Aug 2017 | INR | 6.75 | 6.75 | 6.48 | 6.62 | 6.62 | +0.13 (+2.00%) | 888,662 |
21 Aug 2017 | INR | 6.69 | 6.82 | 6.48 | 6.49 | 6.49 | -0.03 (-0.46%) | 783,861 |
18 Aug 2017 | INR | 5.86 | 6.6 | 5.85 | 6.52 | 6.52 | +0.7 (+12.03%) | 1,088,372 |
17 Aug 2017 | INR | 5.8 | 6 | 5.56 | 5.82 | 5.82 | +0.14 (+2.46%) | 1,555,959 |
16 Aug 2017 | INR | 5.45 | 5.71 | 5.45 | 5.68 | 5.68 | +0.3 (+5.58%) | 563,833 |
14 Aug 2017 | INR | 5.41 | 5.84 | 5.32 | 5.38 | 5.38 | +0.02 (+0.37%) | 708,681 |
11 Aug 2017 | INR | 6 | 6.7 | 5.33 | 5.36 | 5.36 | -0.68 (-11.26%) | 1,462,707 |