Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | INR | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.17 (-2.00%) | 5,270 |
18 Jul 2017 | INR | 8.6 | 8.6 | 8.52 | 8.52 | 8.52 | -0.17 (-1.96%) | 5,150 |
17 Jul 2017 | INR | 8.7 | 8.7 | 8.69 | 8.69 | 8.69 | +0.04 (+0.46%) | 9,625 |
14 Jul 2017 | INR | 8.63 | 8.67 | 8.63 | 8.65 | 8.65 | -0.15 (-1.70%) | 17,950 |
13 Jul 2017 | INR | 8.8 | 8.81 | 8.8 | 8.8 | 8.8 | -0.17 (-1.90%) | 32,025 |
12 Jul 2017 | INR | 9 | 9 | 8.97 | 8.97 | 8.97 | -0.18 (-1.97%) | 25,820 |
11 Jul 2017 | INR | 9.17 | 9.3 | 9.12 | 9.15 | 9.15 | -0.15 (-1.61%) | 10,589 |
10 Jul 2017 | INR | 9.64 | 9.64 | 9.3 | 9.3 | 9.3 | -0.18 (-1.90%) | 242 |
7 Jul 2017 | INR | 9.5 | 9.5 | 9.31 | 9.48 | 9.48 | -0.01 (-0.11%) | 946 |
6 Jul 2017 | INR | 9.5 | 9.5 | 9.49 | 9.49 | 9.49 | -0.01 (-0.11%) | 15,300 |
5 Jul 2017 | INR | 9.5 | 9.55 | 9.5 | 9.5 | 9.5 | +0.05 (+0.53%) | 1,750 |
4 Jul 2017 | INR | 9.45 | 9.45 | 9.3 | 9.45 | 9.45 | -0.03 (-0.32%) | 2,450 |
3 Jul 2017 | INR | 9.5 | 9.67 | 9.32 | 9.48 | 9.48 | -0.01 (-0.11%) | 4,150 |
30 Jun 2017 | INR | 9.55 | 9.55 | 9.31 | 9.49 | 9.49 | -0.01 (-0.11%) | 67,172 |
29 Jun 2017 | INR | 9.55 | 9.55 | 9.5 | 9.5 | 9.5 | +0.1 (+1.06%) | 27,271 |
28 Jun 2017 | INR | 9.35 | 9.4 | 9.35 | 9.4 | 9.4 | +0.11 (+1.18%) | 1,100 |
27 Jun 2017 | INR | 9.15 | 9.3 | 9.15 | 9.29 | 9.29 | +0.12 (+1.31%) | 10,850 |
23 Jun 2017 | INR | 9.1 | 9.17 | 9.1 | 9.17 | 9.17 | +0.17 (+1.89%) | 845 |
22 Jun 2017 | INR | 9 | 9.01 | 8.95 | 9 | 9 | +0.1 (+1.12%) | 20,400 |
21 Jun 2017 | INR | 9.02 | 9.02 | 8.9 | 8.9 | 8.9 | +0.05 (+0.56%) | 2,105 |
20 Jun 2017 | INR | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.05 (-0.56%) | 300 |
19 Jun 2017 | INR | 8.9 | 8.9 | 8.85 | 8.9 | 8.9 | +0.15 (+1.71%) | 2,520 |
16 Jun 2017 | INR | 8.9 | 8.9 | 8.7 | 8.75 | 8.75 | 0.0 (0.0%) | 14,415 |
15 Jun 2017 | INR | 8.8 | 8.8 | 8.75 | 8.75 | 8.75 | -0.04 (-0.46%) | 1,450 |
14 Jun 2017 | INR | 8.8 | 8.85 | 8.75 | 8.79 | 8.79 | +0.04 (+0.46%) | 7,200 |
13 Jun 2017 | INR | 8.75 | 8.85 | 8.7 | 8.75 | 8.75 | 0.0 (0.0%) | 935 |
12 Jun 2017 | INR | 8.75 | 8.75 | 8.6 | 8.75 | 8.75 | +0.12 (+1.39%) | 3,104 |
9 Jun 2017 | INR | 8.95 | 8.95 | 8.63 | 8.63 | 8.63 | -0.17 (-1.93%) | 19,574 |
8 Jun 2017 | INR | 8.9 | 8.9 | 8.8 | 8.8 | 8.8 | +0.02 (+0.23%) | 2,200 |
7 Jun 2017 | INR | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.17 (-1.90%) | 1,050 |