Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2017 | INR | 5.18 | 5.72 | 5.18 | 5.72 | 5.72 | +0.27 (+4.95%) | 5,653 |
1 Jun 2017 | INR | 5.32 | 5.75 | 5.32 | 5.45 | 5.45 | -0.15 (-2.68%) | 3,000 |
31 May 2017 | INR | 5.85 | 5.85 | 5.6 | 5.6 | 5.6 | -0.29 (-4.92%) | 5,205 |
30 May 2017 | INR | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
29 May 2017 | INR | 5.4 | 5.89 | 5.4 | 5.89 | 5.89 | +0.21 (+3.70%) | 630 |
26 May 2017 | INR | 5.68 | 5.68 | 5.4 | 5.68 | 5.68 | 0.0 (0.0%) | 2,140 |
25 May 2017 | INR | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.29 (-4.86%) | 4,000 |
24 May 2017 | INR | 5.7 | 5.97 | 5.43 | 5.97 | 5.97 | +0.27 (+4.74%) | 1,915 |
23 May 2017 | INR | 5.72 | 5.72 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 2,499 |
22 May 2017 | INR | 6.01 | 6.01 | 6 | 6 | 6 | -0.17 (-2.76%) | 1,300 |
19 May 2017 | INR | 6 | 6.17 | 6 | 6.17 | 6.17 | +0.29 (+4.93%) | 3,556 |
18 May 2017 | INR | 6 | 6 | 5.52 | 5.88 | 5.88 | +0.13 (+2.26%) | 216,779 |
17 May 2017 | INR | 5.99 | 5.99 | 5.51 | 5.75 | 5.75 | +0.04 (+0.70%) | 997 |
16 May 2017 | INR | 5.85 | 5.85 | 5.56 | 5.71 | 5.71 | -0.09 (-1.55%) | 2,800 |
15 May 2017 | INR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | +0.03 (+0.52%) | 500 |
12 May 2017 | INR | 5.65 | 5.77 | 5.65 | 5.77 | 5.77 | -0.13 (-2.20%) | 499 |
11 May 2017 | INR | 5.54 | 5.9 | 5.54 | 5.9 | 5.9 | +0.28 (+4.98%) | 59,375 |
10 May 2017 | INR | 5.56 | 5.62 | 5.56 | 5.62 | 5.62 | -0.13 (-2.26%) | 1,600 |
9 May 2017 | INR | 5.75 | 5.8 | 5.75 | 5.75 | 5.75 | -0.2 (-3.36%) | 3,000 |
8 May 2017 | INR | 6.1 | 6.1 | 5.83 | 5.95 | 5.95 | -0.15 (-2.46%) | 1,800 |
5 May 2017 | INR | 6.11 | 6.2 | 6.06 | 6.1 | 6.1 | -0.27 (-4.24%) | 2,974 |
4 May 2017 | INR | 6.97 | 6.97 | 6.37 | 6.37 | 6.37 | -0.33 (-4.93%) | 1,888 |
3 May 2017 | INR | 6.78 | 6.78 | 6.18 | 6.7 | 6.7 | +0.2 (+3.08%) | 464 |
2 May 2017 | INR | 6.97 | 6.97 | 6.33 | 6.5 | 6.5 | -0.16 (-2.40%) | 3,379 |
28 Apr 2017 | INR | 6.69 | 6.69 | 6.65 | 6.66 | 6.66 | +0.26 (+4.06%) | 1,267 |
27 Apr 2017 | INR | 6.79 | 6.79 | 6.4 | 6.4 | 6.4 | -0.1 (-1.54%) | 1,828 |
26 Apr 2017 | INR | 6.94 | 6.94 | 6.35 | 6.5 | 6.5 | -0.15 (-2.26%) | 1,395 |
25 Apr 2017 | INR | 6.73 | 6.73 | 6.65 | 6.65 | 6.65 | -0.35 (-5%) | 6,434 |
24 Apr 2017 | INR | 7.35 | 7.35 | 7 | 7 | 7 | -0.02 (-0.28%) | 1,200 |
21 Apr 2017 | INR | 7 | 7.02 | 7 | 7.02 | 7.02 | +0.33 (+4.93%) | 5,450 |