Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | INR | 4.1 | 4.45 | 4.09 | 4.15 | 4.15 | -0.14 (-3.26%) | 13,290 |
11 Oct 2017 | INR | 4.25 | 4.43 | 4.25 | 4.29 | 4.29 | +0.07 (+1.66%) | 3,505 |
10 Oct 2017 | INR | 4.5 | 4.5 | 4.09 | 4.22 | 4.22 | -0.08 (-1.86%) | 11,150 |
9 Oct 2017 | INR | 4.3 | 4.4 | 4.3 | 4.3 | 4.3 | -0.22 (-4.87%) | 2,950 |
6 Oct 2017 | INR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.23 (-4.84%) | 2,110 |
5 Oct 2017 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 400 |
4 Oct 2017 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
3 Oct 2017 | INR | 5 | 5 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 1,200 |
29 Sep 2017 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
28 Sep 2017 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
27 Sep 2017 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 10 |
26 Sep 2017 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
25 Sep 2017 | INR | 5 | 5 | 5 | 5 | 5 | -0.09 (-1.77%) | 29 |
22 Sep 2017 | INR | 5.08 | 5.1 | 4.66 | 5.09 | 5.09 | +0.22 (+4.52%) | 2,004 |
21 Sep 2017 | INR | 4.92 | 4.92 | 4.51 | 4.87 | 4.87 | +0.15 (+3.18%) | 4,508 |
20 Sep 2017 | INR | 4.71 | 4.72 | 4.7 | 4.72 | 4.72 | +0.2 (+4.42%) | 8,146 |
19 Sep 2017 | INR | 4.52 | 4.52 | 4.21 | 4.52 | 4.52 | +0.2 (+4.63%) | 3,418 |
18 Sep 2017 | INR | 4.4 | 4.4 | 4.2 | 4.32 | 4.32 | -0.1 (-2.26%) | 4,624 |
15 Sep 2017 | INR | 4.32 | 4.44 | 4.32 | 4.42 | 4.42 | -0.1 (-2.21%) | 2,046 |
14 Sep 2017 | INR | 4.45 | 4.86 | 4.45 | 4.52 | 4.52 | -0.13 (-2.80%) | 2,351 |
13 Sep 2017 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
12 Sep 2017 | INR | 4.26 | 4.65 | 4.26 | 4.65 | 4.65 | +0.2 (+4.49%) | 23,600 |
11 Sep 2017 | INR | 4.3 | 4.5 | 4.2 | 4.45 | 4.45 | +0.15 (+3.49%) | 8,677 |
8 Sep 2017 | INR | 4.28 | 4.38 | 4.28 | 4.3 | 4.3 | +0.1 (+2.38%) | 5,420 |
7 Sep 2017 | INR | 4.21 | 4.59 | 4.18 | 4.2 | 4.2 | -0.19 (-4.33%) | 10,736 |
6 Sep 2017 | INR | 4.34 | 4.39 | 4.34 | 4.39 | 4.39 | -0.08 (-1.79%) | 501 |
5 Sep 2017 | INR | 4.42 | 4.6 | 4.37 | 4.47 | 4.47 | -0.13 (-2.83%) | 7,577 |
4 Sep 2017 | INR | 4.6 | 4.6 | 4.32 | 4.6 | 4.6 | +0.1 (+2.22%) | 3,553 |
1 Sep 2017 | INR | 4.68 | 4.79 | 4.46 | 4.5 | 4.5 | -0.18 (-3.85%) | 12,601 |
31 Aug 2017 | INR | 4.8 | 4.8 | 4.64 | 4.68 | 4.68 | -0.2 (-4.10%) | 4,993 |