Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2018 | INR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | -0.7 (-8.75%) | 8,000 |
30 Jan 2018 | INR | 7.83 | 8 | 7.5 | 8 | 8 | -0.2 (-2.44%) | 32,000 |
29 Jan 2018 | INR | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
25 Jan 2018 | INR | 8.35 | 8.35 | 8.2 | 8.2 | 8.2 | +0.14 (+1.74%) | 16,000 |
24 Jan 2018 | INR | 8.21 | 8.3 | 8.02 | 8.06 | 8.06 | -0.59 (-6.82%) | 56,000 |
23 Jan 2018 | INR | 8.7 | 8.7 | 8.65 | 8.65 | 8.65 | -0.04 (-0.46%) | 16,000 |
22 Jan 2018 | INR | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.36 (-3.98%) | 16,000 |
19 Jan 2018 | INR | 9.1 | 9.1 | 9.05 | 9.05 | 9.05 | -0.06 (-0.66%) | 16,000 |
18 Jan 2018 | INR | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.0 (0.0%) | 0 |
17 Jan 2018 | INR | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.75 (-7.61%) | 8,000 |
16 Jan 2018 | INR | 9.13 | 9.86 | 9.13 | 9.86 | 9.86 | +0.36 (+3.79%) | 16,000 |
15 Jan 2018 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | +0.08 (+0.85%) | 8,000 |
12 Jan 2018 | INR | 9.2 | 9.9 | 9 | 9.42 | 9.42 | -0.03 (-0.32%) | 96,000 |
11 Jan 2018 | INR | 10 | 10 | 9.45 | 9.45 | 9.45 | -0.85 (-8.25%) | 40,000 |
10 Jan 2018 | INR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | +0.05 (+0.49%) | 8,000 |
8 Jan 2018 | INR | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | +0.04 (+0.39%) | 16,000 |
5 Jan 2018 | INR | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.72 (-6.59%) | 8,000 |
4 Jan 2018 | INR | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | +0.77 (+7.58%) | 8,000 |
3 Jan 2018 | INR | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.34 (-3.24%) | 8,000 |
2 Jan 2018 | INR | 10.5 | 10.5 | 10.3 | 10.5 | 10.5 | -0.37 (-3.40%) | 32,000 |
1 Jan 2018 | INR | 11.29 | 11.29 | 10.87 | 10.87 | 10.87 | +0.05 (+0.46%) | 48,000 |
29 Dec 2017 | INR | 10.5 | 11.88 | 10.5 | 10.82 | 10.82 | +0.4 (+3.84%) | 144,000 |
28 Dec 2017 | INR | 10.11 | 10.45 | 10.1 | 10.42 | 10.42 | +0.25 (+2.46%) | 112,000 |
27 Dec 2017 | INR | 10.11 | 10.3 | 10.11 | 10.17 | 10.17 | -0.58 (-5.40%) | 64,000 |
26 Dec 2017 | INR | 10.8 | 10.87 | 10.45 | 10.75 | 10.75 | 0.0 (0.0%) | 56,000 |
22 Dec 2017 | INR | 10 | 10.92 | 10 | 10.75 | 10.75 | +0.09 (+0.84%) | 48,000 |
21 Dec 2017 | INR | 11 | 11.17 | 10.2 | 10.66 | 10.66 | -0.21 (-1.93%) | 256,000 |
20 Dec 2017 | INR | 9.1 | 11.4 | 9.01 | 10.87 | 10.87 | +0.87 (+8.70%) | 320,000 |
19 Dec 2017 | INR | 12.75 | 12.75 | 10 | 10 | 10 | -2.5 (-20%) | 248,000 |
18 Dec 2017 | INR | 15 | 15 | 12 | 12.5 | 12.5 | 0.0 (0.0%) | 704,000 |