Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 3.47 | 3.65 | 3.13 | 3.25 | 3.25 | -0.22 (-6.34%) | 38,539 |
29 Jun 2017 | INR | 3.88 | 3.88 | 3.35 | 3.47 | 3.47 | -0.06 (-1.70%) | 10,635 |
28 Jun 2017 | INR | 3.11 | 3.6 | 3.08 | 3.53 | 3.53 | +0.25 (+7.62%) | 28,695 |
27 Jun 2017 | INR | 3.49 | 3.61 | 3.25 | 3.28 | 3.28 | -0.01 (-0.30%) | 15,626 |
23 Jun 2017 | INR | 3.26 | 3.38 | 3.15 | 3.29 | 3.29 | -0.18 (-5.19%) | 30,765 |
22 Jun 2017 | INR | 3.8 | 3.89 | 3.42 | 3.47 | 3.47 | -0.22 (-5.96%) | 13,017 |
21 Jun 2017 | INR | 3.57 | 3.83 | 3.36 | 3.69 | 3.69 | +0.06 (+1.65%) | 10,101 |
20 Jun 2017 | INR | 3.8 | 3.9 | 3.52 | 3.63 | 3.63 | -0.26 (-6.68%) | 129,428 |
19 Jun 2017 | INR | 4 | 4.05 | 3.86 | 3.89 | 3.89 | -0.03 (-0.77%) | 20,501 |
16 Jun 2017 | INR | 4.01 | 4.1 | 3.87 | 3.92 | 3.92 | -0.18 (-4.39%) | 60,864 |
15 Jun 2017 | INR | 4.25 | 4.25 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 18,205 |
14 Jun 2017 | INR | 4.3 | 4.47 | 4.1 | 4.12 | 4.12 | -0.09 (-2.14%) | 11,312 |
13 Jun 2017 | INR | 4.58 | 4.59 | 4.2 | 4.21 | 4.21 | -0.07 (-1.64%) | 4,933 |
12 Jun 2017 | INR | 4.1 | 4.36 | 3.98 | 4.28 | 4.28 | -0.11 (-2.51%) | 21,242 |
9 Jun 2017 | INR | 4.18 | 4.39 | 4.18 | 4.39 | 4.39 | +0.05 (+1.15%) | 10,894 |
8 Jun 2017 | INR | 4.55 | 4.55 | 4.26 | 4.34 | 4.34 | -0.03 (-0.69%) | 22,306 |
7 Jun 2017 | INR | 4.33 | 4.58 | 4.16 | 4.37 | 4.37 | +0.18 (+4.30%) | 2,751 |
6 Jun 2017 | INR | 4.16 | 4.45 | 4.16 | 4.19 | 4.19 | -0.06 (-1.41%) | 14,817 |
5 Jun 2017 | INR | 4.1 | 4.36 | 4.02 | 4.25 | 4.25 | +0.09 (+2.16%) | 20,182 |
2 Jun 2017 | INR | 4.01 | 4.18 | 4.01 | 4.16 | 4.16 | +0.12 (+2.97%) | 8,349 |
1 Jun 2017 | INR | 4.13 | 4.29 | 4.01 | 4.04 | 4.04 | -0.12 (-2.88%) | 25,921 |
31 May 2017 | INR | 4.37 | 4.39 | 4.16 | 4.16 | 4.16 | -0.21 (-4.81%) | 40,001 |
30 May 2017 | INR | 4.37 | 4.68 | 4.37 | 4.37 | 4.37 | -0.22 (-4.79%) | 60,278 |
29 May 2017 | INR | 4.36 | 4.59 | 4.35 | 4.59 | 4.59 | +0.21 (+4.79%) | 24,802 |
26 May 2017 | INR | 4.37 | 4.75 | 4.34 | 4.38 | 4.38 | -0.18 (-3.95%) | 11,231 |
25 May 2017 | INR | 4.65 | 4.65 | 4.56 | 4.56 | 4.56 | -0.23 (-4.80%) | 40,463 |
24 May 2017 | INR | 4.45 | 4.83 | 4.45 | 4.79 | 4.79 | +0.11 (+2.35%) | 24,569 |
23 May 2017 | INR | 4.5 | 4.7 | 4.32 | 4.68 | 4.68 | +0.14 (+3.08%) | 28,896 |
22 May 2017 | INR | 4.78 | 4.8 | 4.51 | 4.54 | 4.54 | -0.19 (-4.02%) | 9,792 |
19 May 2017 | INR | 4.61 | 4.73 | 4.55 | 4.73 | 4.73 | -0.01 (-0.21%) | 15,405 |