Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | INR | 4.7 | 4.92 | 4.48 | 4.48 | 4.48 | -0.22 (-4.68%) | 1,224 |
23 Oct 2017 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.01 (-0.21%) | 200 |
19 Oct 2017 | INR | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | +0.21 (+4.67%) | 5 |
18 Oct 2017 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
17 Oct 2017 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
16 Oct 2017 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.23 (-4.86%) | 202 |
13 Oct 2017 | INR | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0 (0.0%) | 0 |
12 Oct 2017 | INR | 4.73 | 4.74 | 4.73 | 4.73 | 4.73 | -0.01 (-0.21%) | 300 |
11 Oct 2017 | INR | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | +0.2 (+4.41%) | 1 |
10 Oct 2017 | INR | 4.55 | 4.77 | 4.54 | 4.54 | 4.54 | -0.23 (-4.82%) | 2,559 |
9 Oct 2017 | INR | 5.2 | 5.2 | 4.77 | 4.77 | 4.77 | -0.25 (-4.98%) | 6,102 |
6 Oct 2017 | INR | 4.85 | 5.29 | 4.85 | 5.02 | 5.02 | -0.07 (-1.38%) | 16,414 |
5 Oct 2017 | INR | 5.1 | 5.1 | 4.74 | 5.09 | 5.09 | +0.11 (+2.21%) | 1,028 |
4 Oct 2017 | INR | 5.38 | 5.38 | 4.98 | 4.98 | 4.98 | -0.2 (-3.86%) | 14,459 |
3 Oct 2017 | INR | 5.37 | 5.37 | 4.91 | 5.18 | 5.18 | +0.06 (+1.17%) | 39,557 |
29 Sep 2017 | INR | 5.25 | 5.25 | 4.83 | 5.12 | 5.12 | +0.11 (+2.20%) | 372,421 |
28 Sep 2017 | INR | 4.99 | 5.03 | 4.34 | 5.01 | 5.01 | +0.43 (+9.39%) | 572,664 |
27 Sep 2017 | INR | 4.58 | 4.6 | 3.8 | 4.58 | 4.58 | +0.39 (+9.31%) | 49,746 |
26 Sep 2017 | INR | 3.89 | 4.19 | 3.51 | 4.19 | 4.19 | +0.38 (+9.97%) | 16,482 |
25 Sep 2017 | INR | 3.7 | 3.87 | 3.69 | 3.81 | 3.81 | +0.16 (+4.38%) | 7,313 |
22 Sep 2017 | INR | 3.79 | 3.79 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 5,505 |
21 Sep 2017 | INR | 3.79 | 3.87 | 3.43 | 3.75 | 3.75 | -0.02 (-0.53%) | 3,686 |
20 Sep 2017 | INR | 3.87 | 3.87 | 3.45 | 3.77 | 3.77 | +0.1 (+2.72%) | 6,451 |
19 Sep 2017 | INR | 3.85 | 3.88 | 3.51 | 3.67 | 3.67 | -0.22 (-5.66%) | 22,937 |
18 Sep 2017 | INR | 3.9 | 3.9 | 3.85 | 3.89 | 3.89 | +0.09 (+2.37%) | 4,105 |
15 Sep 2017 | INR | 3.7 | 3.89 | 3.6 | 3.8 | 3.8 | +0.11 (+2.98%) | 8,864 |
14 Sep 2017 | INR | 3.77 | 4.09 | 3.58 | 3.69 | 3.69 | -0.08 (-2.12%) | 28,564 |
13 Sep 2017 | INR | 3.57 | 3.77 | 3.53 | 3.77 | 3.77 | +0.15 (+4.14%) | 4,851 |
12 Sep 2017 | INR | 3.5 | 3.8 | 3.49 | 3.62 | 3.62 | -0.14 (-3.72%) | 7,205 |
11 Sep 2017 | INR | 3.85 | 3.88 | 3.52 | 3.76 | 3.76 | +0.11 (+3.01%) | 12,028 |