Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | INR | 5.94 | 5.94 | 5.41 | 5.83 | 5.83 | +0.14 (+2.46%) | 3,484 |
5 Jan 2018 | INR | 5.97 | 5.97 | 5.42 | 5.69 | 5.69 | -0.01 (-0.18%) | 6,113 |
4 Jan 2018 | INR | 6.08 | 6.08 | 5.7 | 5.7 | 5.7 | -0.1 (-1.72%) | 6,480 |
3 Jan 2018 | INR | 5.85 | 5.85 | 5.6 | 5.8 | 5.8 | +0.19 (+3.39%) | 8,276 |
2 Jan 2018 | INR | 5.68 | 5.68 | 5.45 | 5.61 | 5.61 | -0.07 (-1.23%) | 2,371 |
1 Jan 2018 | INR | 5.66 | 5.68 | 5.17 | 5.68 | 5.68 | +0.25 (+4.60%) | 6,549 |
29 Dec 2017 | INR | 5.4 | 5.43 | 5.39 | 5.43 | 5.43 | +0.24 (+4.62%) | 5,509 |
28 Dec 2017 | INR | 5.59 | 5.61 | 5.11 | 5.19 | 5.19 | -0.16 (-2.99%) | 18,794 |
27 Dec 2017 | INR | 5.2 | 5.35 | 4.95 | 5.35 | 5.35 | +0.25 (+4.90%) | 16,462 |
26 Dec 2017 | INR | 5.3 | 5.3 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 8,228 |
22 Dec 2017 | INR | 5.2 | 5.2 | 4.75 | 5.1 | 5.1 | +0.12 (+2.41%) | 10,779 |
21 Dec 2017 | INR | 5.09 | 5.09 | 4.62 | 4.98 | 4.98 | +0.13 (+2.68%) | 1,388 |
20 Dec 2017 | INR | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | +0.2 (+4.30%) | 501 |
19 Dec 2017 | INR | 4.72 | 4.72 | 4.65 | 4.65 | 4.65 | +0.15 (+3.33%) | 1,303 |
18 Dec 2017 | INR | 4.39 | 4.57 | 4.21 | 4.5 | 4.5 | +0.11 (+2.51%) | 9,551 |
15 Dec 2017 | INR | 4.4 | 4.59 | 4.38 | 4.39 | 4.39 | -0.22 (-4.77%) | 6,426 |
14 Dec 2017 | INR | 4.8 | 4.8 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 490 |
13 Dec 2017 | INR | 5.04 | 5.04 | 4.61 | 4.61 | 4.61 | -0.22 (-4.55%) | 5,158 |
12 Dec 2017 | INR | 4.64 | 4.84 | 4.6 | 4.83 | 4.83 | +0.19 (+4.09%) | 2,931 |
11 Dec 2017 | INR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.24 (-4.92%) | 3,590 |
8 Dec 2017 | INR | 5.38 | 5.38 | 4.88 | 4.88 | 4.88 | -0.25 (-4.87%) | 4,727 |
7 Dec 2017 | INR | 5.35 | 5.63 | 5.13 | 5.13 | 5.13 | -0.25 (-4.65%) | 1,903 |
6 Dec 2017 | INR | 5.86 | 5.86 | 5.36 | 5.38 | 5.38 | -0.26 (-4.61%) | 1,134 |
5 Dec 2017 | INR | 5.44 | 5.65 | 5.44 | 5.64 | 5.64 | +0.2 (+3.68%) | 240 |
4 Dec 2017 | INR | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | +0.23 (+4.41%) | 1,600 |
1 Dec 2017 | INR | 5.23 | 5.23 | 5.05 | 5.21 | 5.21 | -0.02 (-0.38%) | 10,460 |
30 Nov 2017 | INR | 4.97 | 5.23 | 4.97 | 5.23 | 5.23 | 0.0 (0.0%) | 2,817 |
29 Nov 2017 | INR | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
28 Nov 2017 | INR | 5.7 | 5.7 | 5.23 | 5.23 | 5.23 | -0.27 (-4.91%) | 3,352 |
27 Nov 2017 | INR | 5.88 | 5.88 | 5.42 | 5.5 | 5.5 | -0.2 (-3.51%) | 4,602 |