Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2017 | INR | 6.59 | 6.69 | 6.52 | 6.69 | 6.69 | +0.31 (+4.86%) | 6,941 |
19 Apr 2017 | INR | 6.48 | 6.52 | 5.92 | 6.38 | 6.38 | +0.16 (+2.57%) | 6,498 |
18 Apr 2017 | INR | 6.49 | 6.53 | 5.92 | 6.22 | 6.22 | 0.0 (0.0%) | 15,401 |
17 Apr 2017 | INR | 6.66 | 6.68 | 6.1 | 6.22 | 6.22 | -0.15 (-2.35%) | 10,994 |
13 Apr 2017 | INR | 6.98 | 6.98 | 6.35 | 6.37 | 6.37 | -0.28 (-4.21%) | 10,125 |
12 Apr 2017 | INR | 7.29 | 7.29 | 6.65 | 6.65 | 6.65 | -0.3 (-4.32%) | 2,683 |
11 Apr 2017 | INR | 7.63 | 7.63 | 6.95 | 6.95 | 6.95 | -0.36 (-4.92%) | 3,879 |
10 Apr 2017 | INR | 8.04 | 8.04 | 7.31 | 7.31 | 7.31 | -0.38 (-4.94%) | 3,231 |
7 Apr 2017 | INR | 8.39 | 8.43 | 7.69 | 7.69 | 7.69 | -0.4 (-4.94%) | 3,489 |
6 Apr 2017 | INR | 8.18 | 8.18 | 7.61 | 8.09 | 8.09 | +0.09 (+1.13%) | 4,346 |
5 Apr 2017 | INR | 8.16 | 8.16 | 7.46 | 8 | 8 | +0.2 (+2.56%) | 12,712 |
3 Apr 2017 | INR | 8.39 | 8.39 | 7.62 | 7.8 | 7.8 | -0.2 (-2.50%) | 5,447 |
31 Mar 2017 | INR | 8.62 | 8.63 | 7.81 | 8 | 8 | -0.22 (-2.68%) | 39,139 |
30 Mar 2017 | INR | 8.26 | 8.26 | 7.48 | 8.22 | 8.22 | +0.35 (+4.45%) | 10,161 |
29 Mar 2017 | INR | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | +0.37 (+4.93%) | 2,846 |
28 Mar 2017 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | +0.35 (+4.90%) | 6,003 |
27 Mar 2017 | INR | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | +0.34 (+4.99%) | 8,399 |
24 Mar 2017 | INR | 6.81 | 6.81 | 6.78 | 6.81 | 6.81 | +0.32 (+4.93%) | 6,002 |
23 Mar 2017 | INR | 6.3 | 6.49 | 6.3 | 6.49 | 6.49 | +0.3 (+4.85%) | 47,849 |
22 Mar 2017 | INR | 6.2 | 6.2 | 6.1 | 6.19 | 6.19 | +0.09 (+1.48%) | 849 |
21 Mar 2017 | INR | 6.49 | 6.49 | 6.1 | 6.1 | 6.1 | -0.29 (-4.54%) | 2,500 |
20 Mar 2017 | INR | 5.95 | 6.39 | 5.95 | 6.39 | 6.39 | +0.15 (+2.40%) | 3,500 |
17 Mar 2017 | INR | 6.24 | 6.8 | 6.24 | 6.24 | 6.24 | -0.32 (-4.88%) | 6,314 |
16 Mar 2017 | INR | 6.8 | 6.8 | 6.56 | 6.56 | 6.56 | -0.34 (-4.93%) | 2,767 |
15 Mar 2017 | INR | 6.89 | 6.9 | 6.89 | 6.9 | 6.9 | -0.35 (-4.83%) | 454 |
14 Mar 2017 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.37 (-4.86%) | 179 |
10 Mar 2017 | INR | 8.32 | 8.35 | 7.61 | 7.62 | 7.62 | -0.38 (-4.75%) | 4,912 |
9 Mar 2017 | INR | 8.59 | 8.59 | 8 | 8 | 8 | -0.2 (-2.44%) | 4,450 |
8 Mar 2017 | INR | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
7 Mar 2017 | INR | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |