Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2017 | INR | 21.75 | 21.75 | 21.6 | 21.6 | 21.6 | -0.15 (-0.69%) | 5,000 |
19 Jun 2017 | INR | 21.5 | 21.75 | 21.45 | 21.75 | 21.75 | -0.05 (-0.23%) | 5,000 |
16 Jun 2017 | INR | 21.25 | 21.9 | 21.15 | 21.8 | 21.8 | 0.0 (0.0%) | 72,000 |
15 Jun 2017 | INR | 21.7 | 21.8 | 21.7 | 21.8 | 21.8 | 0.0 (0.0%) | 5,000 |
14 Jun 2017 | INR | 21.5 | 21.8 | 21.4 | 21.8 | 21.8 | +0.4 (+1.87%) | 5,001 |
13 Jun 2017 | INR | 21.5 | 21.5 | 21.4 | 21.4 | 21.4 | -0.05 (-0.23%) | 5,000 |
12 Jun 2017 | INR | 21.5 | 21.5 | 21.3 | 21.45 | 21.45 | 0.0 (0.0%) | 5,000 |
9 Jun 2017 | INR | 20.75 | 21.5 | 20.75 | 21.45 | 21.45 | -0.25 (-1.15%) | 5,000 |
8 Jun 2017 | INR | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | -1.1 (-4.82%) | 5,000 |
7 Jun 2017 | INR | 22.75 | 22.8 | 22.75 | 22.8 | 22.8 | -1.1 (-4.60%) | 2,900 |
6 Jun 2017 | INR | 22.85 | 24 | 22.85 | 23.9 | 23.9 | -0.15 (-0.62%) | 5,011 |
5 Jun 2017 | INR | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.25 (-4.94%) | 50 |
2 Jun 2017 | INR | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | -1.3 (-4.89%) | 5,103 |
1 Jun 2017 | INR | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | -1.4 (-5%) | 3,000 |
31 May 2017 | INR | 28.05 | 28.05 | 28 | 28 | 28 | -1.45 (-4.92%) | 3,600 |
30 May 2017 | INR | 32.55 | 32.55 | 29.45 | 29.45 | 29.45 | -1.55 (-5%) | 8,101 |
29 May 2017 | INR | 31 | 31 | 31 | 31 | 31 | -1.55 (-4.76%) | 5,100 |
26 May 2017 | INR | 32.6 | 32.65 | 32.5 | 32.55 | 32.55 | -1.15 (-3.41%) | 5,300 |
25 May 2017 | INR | 35.8 | 35.8 | 33 | 33.7 | 33.7 | -0.4 (-1.17%) | 50,035 |
24 May 2017 | INR | 32.5 | 34.1 | 32.5 | 34.1 | 34.1 | +1.6 (+4.92%) | 34,603 |
23 May 2017 | INR | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | +0.45 (+1.40%) | 100 |
22 May 2017 | INR | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.65 (-1.99%) | 0 |
19 May 2017 | INR | 34 | 34 | 31.35 | 32.7 | 32.7 | +0.3 (+0.93%) | 10,312 |
18 May 2017 | INR | 32.4 | 32.4 | 32.4 | 32.4 | 32.4 | +1.5 (+4.85%) | 15,566 |
17 May 2017 | INR | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | +1.45 (+4.92%) | 12,000 |
16 May 2017 | INR | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.0 (0.0%) | 0 |
15 May 2017 | INR | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | +1.4 (+4.99%) | 100 |
12 May 2017 | INR | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | +1.3 (+4.86%) | 15,000 |
11 May 2017 | INR | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | +1.25 (+4.90%) | 100 |
10 May 2017 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | +1.2 (+4.94%) | 5,000 |