Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | INR | 9.49 | 9.5 | 9.38 | 9.5 | 9.5 | -0.35 (-3.55%) | 120 |
19 Dec 2017 | INR | 9.49 | 10 | 9.49 | 9.85 | 9.85 | -0.13 (-1.30%) | 2,628 |
18 Dec 2017 | INR | 9.53 | 9.99 | 9.53 | 9.98 | 9.98 | +0.45 (+4.72%) | 4,403 |
15 Dec 2017 | INR | 9.53 | 9.53 | 8.66 | 9.53 | 9.53 | +0.43 (+4.73%) | 2,105 |
14 Dec 2017 | INR | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | -0.09 (-0.98%) | 750 |
13 Dec 2017 | INR | 9.19 | 9.19 | 9.18 | 9.19 | 9.19 | +0.43 (+4.91%) | 3,439 |
12 Dec 2017 | INR | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 10 |
11 Dec 2017 | INR | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | +0.41 (+4.91%) | 500 |
8 Dec 2017 | INR | 9 | 9 | 8.35 | 8.35 | 8.35 | -0.25 (-2.91%) | 556 |
7 Dec 2017 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | +0.39 (+4.75%) | 204 |
6 Dec 2017 | INR | 8.14 | 8.21 | 8.14 | 8.21 | 8.21 | -0.3 (-3.53%) | 1,040 |
5 Dec 2017 | INR | 8.46 | 9.34 | 8.46 | 8.51 | 8.51 | -0.39 (-4.38%) | 880 |
4 Dec 2017 | INR | 8.9 | 8.9 | 8.52 | 8.9 | 8.9 | +0.42 (+4.95%) | 200 |
1 Dec 2017 | INR | 8.47 | 8.49 | 8.47 | 8.48 | 8.48 | +0.11 (+1.31%) | 120 |
30 Nov 2017 | INR | 8.36 | 8.37 | 8.36 | 8.37 | 8.37 | -0.42 (-4.78%) | 200 |
29 Nov 2017 | INR | 8.71 | 8.79 | 8.71 | 8.79 | 8.79 | -0.26 (-2.87%) | 680 |
28 Nov 2017 | INR | 9 | 9.45 | 9 | 9.05 | 9.05 | +0.04 (+0.44%) | 390 |
27 Nov 2017 | INR | 9.4 | 9.45 | 9 | 9.01 | 9.01 | +0.01 (+0.11%) | 8,060 |
24 Nov 2017 | INR | 8.9 | 9 | 8.9 | 9 | 9 | +0.2 (+2.27%) | 200 |
23 Nov 2017 | INR | 8.95 | 8.95 | 8.8 | 8.8 | 8.8 | -0.01 (-0.11%) | 960 |
22 Nov 2017 | INR | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.19 (-2.11%) | 200 |
21 Nov 2017 | INR | 8.8 | 9.35 | 8.47 | 9 | 9 | +0.09 (+1.01%) | 2,750 |
20 Nov 2017 | INR | 8.7 | 9.5 | 8.7 | 8.91 | 8.91 | -0.14 (-1.55%) | 451 |
17 Nov 2017 | INR | 9.01 | 9.05 | 9.01 | 9.05 | 9.05 | -0.04 (-0.44%) | 430 |
16 Nov 2017 | INR | 9 | 9.6 | 9 | 9.09 | 9.09 | -0.26 (-2.78%) | 250 |
15 Nov 2017 | INR | 9.3 | 9.6 | 9.3 | 9.35 | 9.35 | -0.35 (-3.61%) | 1,055 |
14 Nov 2017 | INR | 9.5 | 9.8 | 8.94 | 9.7 | 9.7 | +0.32 (+3.41%) | 2,157 |
13 Nov 2017 | INR | 9.85 | 10.24 | 9.36 | 9.38 | 9.38 | -0.47 (-4.77%) | 3,420 |
10 Nov 2017 | INR | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | +0.46 (+4.90%) | 813 |
9 Nov 2017 | INR | 9.46 | 10.34 | 9.39 | 9.39 | 9.39 | -0.49 (-4.96%) | 2,808 |