Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | INR | 5.25 | 5.25 | 4.85 | 4.88 | 4.88 | -0.16 (-3.17%) | 950 |
29 Aug 2017 | INR | 5.09 | 5.09 | 5.04 | 5.04 | 5.04 | +0.18 (+3.70%) | 101 |
28 Aug 2017 | INR | 5 | 5 | 4.86 | 4.86 | 4.86 | -0.24 (-4.71%) | 965 |
24 Aug 2017 | INR | 4.7 | 5.1 | 4.7 | 5.1 | 5.1 | +0.2 (+4.08%) | 65 |
23 Aug 2017 | INR | 4.87 | 4.9 | 4.87 | 4.9 | 4.9 | +0.21 (+4.48%) | 5,000 |
22 Aug 2017 | INR | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | +0.21 (+4.69%) | 1,200 |
21 Aug 2017 | INR | 4.52 | 4.52 | 4.45 | 4.48 | 4.48 | -0.04 (-0.88%) | 2,300 |
18 Aug 2017 | INR | 4.55 | 4.6 | 4.52 | 4.52 | 4.52 | -0.23 (-4.84%) | 12,000 |
17 Aug 2017 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.12 (-2.46%) | 200 |
16 Aug 2017 | INR | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | +0.22 (+4.73%) | 1,580 |
14 Aug 2017 | INR | 4.65 | 5.1 | 4.65 | 4.65 | 4.65 | -0.22 (-4.52%) | 1,850 |
11 Aug 2017 | INR | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | +0.22 (+4.73%) | 700 |
10 Aug 2017 | INR | 4.65 | 4.68 | 4.65 | 4.65 | 4.65 | -0.23 (-4.71%) | 700 |
9 Aug 2017 | INR | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.23 (-4.50%) | 500 |
8 Aug 2017 | INR | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.24 (-4.49%) | 500 |
7 Aug 2017 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 0 |
4 Aug 2017 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.26 (-4.63%) | 100 |
3 Aug 2017 | INR | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0 (0.0%) | 0 |
2 Aug 2017 | INR | 5.4 | 5.61 | 5.4 | 5.61 | 5.61 | +0.26 (+4.86%) | 2,874 |
1 Aug 2017 | INR | 5.72 | 5.77 | 5.35 | 5.35 | 5.35 | -0.15 (-2.73%) | 7,743 |
31 Jul 2017 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.07 (-1.26%) | 50 |
28 Jul 2017 | INR | 5.56 | 5.59 | 5.29 | 5.57 | 5.57 | +0.01 (+0.18%) | 2,050 |
27 Jul 2017 | INR | 5.05 | 5.56 | 5.05 | 5.56 | 5.56 | +0.26 (+4.91%) | 5,893 |
26 Jul 2017 | INR | 5.3 | 5.3 | 5.09 | 5.3 | 5.3 | +0.22 (+4.33%) | 4,571 |
25 Jul 2017 | INR | 5.01 | 5.53 | 5.01 | 5.08 | 5.08 | -0.19 (-3.61%) | 7,350 |
24 Jul 2017 | INR | 5.18 | 5.4 | 5.18 | 5.27 | 5.27 | -0.18 (-3.30%) | 1,742 |
21 Jul 2017 | INR | 5.06 | 5.45 | 5.03 | 5.45 | 5.45 | +0.16 (+3.02%) | 6,577 |
20 Jul 2017 | INR | 5.1 | 5.58 | 5.07 | 5.29 | 5.29 | -0.04 (-0.75%) | 3,463 |
19 Jul 2017 | INR | 5.34 | 5.34 | 5 | 5.33 | 5.33 | +0.2 (+3.90%) | 763 |
18 Jul 2017 | INR | 5.4 | 5.4 | 5.13 | 5.13 | 5.13 | -0.27 (-5%) | 2,000 |