Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2017 | INR | 8.92 | 8.99 | 8.92 | 8.95 | 8.95 | -0.15 (-1.65%) | 1,602 |
5 Jun 2017 | INR | 8.92 | 9.1 | 8.92 | 9.1 | 9.1 | 0.0 (0.0%) | 852 |
2 Jun 2017 | INR | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | -0.18 (-1.94%) | 1,890 |
1 Jun 2017 | INR | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | +0.18 (+1.98%) | 500 |
31 May 2017 | INR | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | -0.15 (-1.62%) | 1,100 |
30 May 2017 | INR | 9.1 | 9.75 | 9.1 | 9.25 | 9.25 | -0.3 (-3.14%) | 3,650 |
29 May 2017 | INR | 10.5 | 10.5 | 9.5 | 9.55 | 9.55 | -0.45 (-4.50%) | 11,600 |
26 May 2017 | INR | 10.35 | 10.35 | 10 | 10 | 10 | +0.1 (+1.01%) | 250 |
25 May 2017 | INR | 9.75 | 10.7 | 9.75 | 9.9 | 9.9 | -0.35 (-3.41%) | 2,400 |
24 May 2017 | INR | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.5 (-4.65%) | 4,530 |
23 May 2017 | INR | 9.85 | 10.8 | 9.85 | 10.75 | 10.75 | +0.4 (+3.86%) | 22,626 |
22 May 2017 | INR | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.5 (-4.61%) | 11,700 |
19 May 2017 | INR | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.55 (-4.82%) | 28,538 |
18 May 2017 | INR | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | -0.6 (-5%) | 5,456 |
17 May 2017 | INR | 12.25 | 12.25 | 11.9 | 12 | 12 | -0.4 (-3.23%) | 8,400 |
16 May 2017 | INR | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | -0.3 (-2.36%) | 10,000 |
15 May 2017 | INR | 12.35 | 12.7 | 12.35 | 12.7 | 12.7 | -0.3 (-2.31%) | 49,660 |
12 May 2017 | INR | 13 | 13 | 13 | 13 | 13 | -0.65 (-4.76%) | 328 |
11 May 2017 | INR | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.7 (-4.88%) | 100 |
10 May 2017 | INR | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.75 (-4.97%) | 500 |
9 May 2017 | INR | 16 | 16 | 15.1 | 15.1 | 15.1 | -0.75 (-4.73%) | 913 |
8 May 2017 | INR | 16 | 16 | 15.8 | 15.85 | 15.85 | -0.4 (-2.46%) | 600 |
5 May 2017 | INR | 17 | 17 | 16.25 | 16.25 | 16.25 | -0.65 (-3.85%) | 29,540 |
4 May 2017 | INR | 17 | 17 | 16.9 | 16.9 | 16.9 | -0.85 (-4.79%) | 12,801 |
3 May 2017 | INR | 18 | 18 | 17.75 | 17.75 | 17.75 | 0.0 (0.0%) | 12,230 |
2 May 2017 | INR | 18 | 18 | 17.75 | 17.75 | 17.75 | -0.35 (-1.93%) | 13,500 |
28 Apr 2017 | INR | 18.2 | 19.15 | 17.95 | 18.1 | 18.1 | -0.75 (-3.98%) | 22,095 |
27 Apr 2017 | INR | 18.9 | 18.9 | 18.85 | 18.85 | 18.85 | -0.35 (-1.82%) | 4,150 |
26 Apr 2017 | INR | 19.25 | 19.25 | 18.05 | 19.2 | 19.2 | +0.2 (+1.05%) | 5,880 |
25 Apr 2017 | INR | 19 | 19.95 | 19 | 19 | 19 | -0.95 (-4.76%) | 492 |