Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | INR | 3.9 | 3.9 | 3.5 | 3.65 | 3.65 | +0.04 (+1.11%) | 7,363 |
7 Sep 2017 | INR | 3.8 | 3.81 | 3.6 | 3.61 | 3.61 | -0.1 (-2.70%) | 4,700 |
6 Sep 2017 | INR | 4.12 | 4.13 | 3.7 | 3.71 | 3.71 | -0.3 (-7.48%) | 19,342 |
5 Sep 2017 | INR | 4.15 | 4.15 | 3.8 | 4.01 | 4.01 | +0.17 (+4.43%) | 6,150 |
4 Sep 2017 | INR | 3.89 | 4 | 3.57 | 3.84 | 3.84 | +0.19 (+5.21%) | 12,034 |
1 Sep 2017 | INR | 4.08 | 4.08 | 3.57 | 3.65 | 3.65 | -0.11 (-2.93%) | 2,327 |
31 Aug 2017 | INR | 4.1 | 4.14 | 3.7 | 3.76 | 3.76 | -0.23 (-5.76%) | 17,217 |
30 Aug 2017 | INR | 4.2 | 4.2 | 3.75 | 3.99 | 3.99 | -0.01 (-0.25%) | 4,210 |
29 Aug 2017 | INR | 4.09 | 4.09 | 3.6 | 4 | 4 | +0.2 (+5.26%) | 4,542 |
28 Aug 2017 | INR | 4.1 | 4.1 | 3.8 | 3.8 | 3.8 | -0.33 (-7.99%) | 5,567 |
24 Aug 2017 | INR | 4 | 4.14 | 3.55 | 4.13 | 4.13 | +0.24 (+6.17%) | 232 |
23 Aug 2017 | INR | 4 | 4.2 | 3.6 | 3.89 | 3.89 | -0.11 (-2.75%) | 655 |
22 Aug 2017 | INR | 3.52 | 4 | 3.3 | 4 | 4 | +0.34 (+9.29%) | 1,037 |
21 Aug 2017 | INR | 4.1 | 4.35 | 3.66 | 3.66 | 3.66 | -0.34 (-8.50%) | 1,871 |
18 Aug 2017 | INR | 3.8 | 4.01 | 3.65 | 4 | 4 | +0.35 (+9.59%) | 1,365 |
17 Aug 2017 | INR | 4.09 | 4.09 | 3.65 | 3.65 | 3.65 | -0.39 (-9.65%) | 837 |
16 Aug 2017 | INR | 4.06 | 4.06 | 3.73 | 4.04 | 4.04 | -0.01 (-0.25%) | 32 |
14 Aug 2017 | INR | 4.15 | 4.15 | 3.65 | 4.05 | 4.05 | +0.26 (+6.86%) | 7,276 |
11 Aug 2017 | INR | 4.1 | 4.4 | 3.7 | 3.79 | 3.79 | -0.31 (-7.56%) | 23,910 |
10 Aug 2017 | INR | 4.25 | 4.26 | 4.1 | 4.1 | 4.1 | -0.2 (-4.65%) | 5,132 |
9 Aug 2017 | INR | 3.75 | 4.34 | 3.75 | 4.3 | 4.3 | +0.14 (+3.37%) | 8,359 |
8 Aug 2017 | INR | 4.2 | 4.21 | 3.85 | 4.16 | 4.16 | -0.06 (-1.42%) | 7,981 |
7 Aug 2017 | INR | 4.05 | 4.22 | 4.05 | 4.22 | 4.22 | +0.07 (+1.69%) | 16,330 |
4 Aug 2017 | INR | 4.44 | 4.44 | 4.03 | 4.15 | 4.15 | -0.09 (-2.12%) | 8,054 |
3 Aug 2017 | INR | 4.15 | 4.24 | 4.03 | 4.24 | 4.24 | +0.19 (+4.69%) | 13,849 |
2 Aug 2017 | INR | 4.45 | 4.45 | 4.05 | 4.05 | 4.05 | -0.19 (-4.48%) | 5,554 |
1 Aug 2017 | INR | 4.2 | 4.29 | 3.98 | 4.24 | 4.24 | +0.06 (+1.44%) | 15,724 |
31 Jul 2017 | INR | 4.4 | 4.57 | 4.18 | 4.18 | 4.18 | -0.21 (-4.78%) | 7,609 |
28 Jul 2017 | INR | 4.22 | 4.4 | 4.01 | 4.39 | 4.39 | +0.17 (+4.03%) | 16,706 |
27 Jul 2017 | INR | 4.42 | 4.42 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 6,866 |