Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | INR | 4.85 | 5.05 | 4.85 | 4.95 | 4.95 | -0.1 (-1.98%) | 7,506 |
31 Aug 2017 | INR | 5 | 5.05 | 4.85 | 5.05 | 5.05 | 0.0 (0.0%) | 43,368 |
30 Aug 2017 | INR | 5.15 | 5.2 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 9,941 |
29 Aug 2017 | INR | 5.05 | 5.1 | 4.9 | 5.05 | 5.05 | +0.1 (+2.02%) | 32,903 |
28 Aug 2017 | INR | 4.8 | 5.05 | 4.8 | 4.95 | 4.95 | +0.05 (+1.02%) | 20,403 |
24 Aug 2017 | INR | 5 | 5.15 | 4.85 | 4.9 | 4.9 | -0.1 (-2%) | 59,377 |
23 Aug 2017 | INR | 4.85 | 5.1 | 4.85 | 5 | 5 | +0.1 (+2.04%) | 35,505 |
22 Aug 2017 | INR | 5 | 5 | 4.75 | 4.9 | 4.9 | -0.05 (-1.01%) | 23,461 |
21 Aug 2017 | INR | 5 | 5.25 | 4.95 | 4.95 | 4.95 | -0.15 (-2.94%) | 37,782 |
18 Aug 2017 | INR | 5.3 | 5.35 | 5.05 | 5.1 | 5.1 | -0.05 (-0.97%) | 16,624 |
17 Aug 2017 | INR | 5.4 | 5.5 | 5.1 | 5.15 | 5.15 | -0.3 (-5.50%) | 13,407 |
16 Aug 2017 | INR | 5.35 | 5.55 | 5.1 | 5.45 | 5.45 | +0.15 (+2.83%) | 26,623 |
14 Aug 2017 | INR | 5.3 | 5.35 | 5.15 | 5.3 | 5.3 | +0.1 (+1.92%) | 17,604 |
11 Aug 2017 | INR | 5.3 | 5.45 | 5.1 | 5.2 | 5.2 | -0.2 (-3.70%) | 53,716 |
10 Aug 2017 | INR | 5.5 | 5.7 | 5.25 | 5.4 | 5.4 | -0.2 (-3.57%) | 44,083 |
9 Aug 2017 | INR | 5.7 | 5.8 | 5.55 | 5.6 | 5.6 | -0.15 (-2.61%) | 26,636 |
8 Aug 2017 | INR | 6.05 | 6.05 | 5.6 | 5.75 | 5.75 | -0.3 (-4.96%) | 26,608 |
7 Aug 2017 | INR | 5.6 | 6.25 | 5.5 | 6.05 | 6.05 | +0.35 (+6.14%) | 62,524 |
4 Aug 2017 | INR | 5.65 | 5.8 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 8,908 |
3 Aug 2017 | INR | 5.7 | 6.1 | 5.55 | 5.7 | 5.7 | -0.1 (-1.72%) | 37,392 |
2 Aug 2017 | INR | 6.1 | 6.1 | 5.75 | 5.8 | 5.8 | -0.15 (-2.52%) | 53,279 |
1 Aug 2017 | INR | 6.1 | 6.1 | 5.85 | 5.95 | 5.95 | +0.05 (+0.85%) | 38,624 |
31 Jul 2017 | INR | 6.1 | 6.1 | 5.85 | 5.9 | 5.9 | -0.1 (-1.67%) | 14,287 |
28 Jul 2017 | INR | 6.15 | 6.15 | 5.9 | 6 | 6 | 0.0 (0.0%) | 22,380 |
27 Jul 2017 | INR | 6 | 6.1 | 5.95 | 6 | 6 | -0.05 (-0.83%) | 26,767 |
26 Jul 2017 | INR | 6.15 | 6.2 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 7,626 |
25 Jul 2017 | INR | 6 | 6.2 | 5.95 | 6.1 | 6.1 | +0.05 (+0.83%) | 12,536 |
24 Jul 2017 | INR | 6.05 | 6.2 | 5.95 | 6.05 | 6.05 | 0.0 (0.0%) | 80,254 |
21 Jul 2017 | INR | 6.05 | 6.2 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 35,465 |
20 Jul 2017 | INR | 6.15 | 6.3 | 6.05 | 6.1 | 6.1 | 0.0 (0.0%) | 29,884 |