Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | INR | 6 | 6 | 5.7 | 5.81 | 5.81 | -0.19 (-3.17%) | 49,147 |
15 Feb 2017 | INR | 5.64 | 6.25 | 5.62 | 6 | 6 | -0.24 (-3.85%) | 259,048 |
14 Feb 2017 | INR | 6.67 | 6.67 | 6.24 | 6.24 | 6.24 | -0.69 (-9.96%) | 197,885 |
13 Feb 2017 | INR | 6.9 | 6.96 | 6.55 | 6.93 | 6.93 | +1.13 (+19.48%) | 975,005 |
10 Feb 2017 | INR | 5.79 | 5.85 | 5.2 | 5.8 | 5.8 | +0.92 (+18.85%) | 724,353 |
9 Feb 2017 | INR | 4.19 | 4.88 | 4.01 | 4.88 | 4.88 | +0.81 (+19.90%) | 207,318 |
8 Feb 2017 | INR | 4.11 | 4.39 | 4 | 4.07 | 4.07 | -0.23 (-5.35%) | 110,074 |
7 Feb 2017 | INR | 4.1 | 4.5 | 4.1 | 4.3 | 4.3 | +0.04 (+0.94%) | 102,826 |
6 Feb 2017 | INR | 3.87 | 4.45 | 3.87 | 4.26 | 4.26 | +0.11 (+2.65%) | 47,027 |
3 Feb 2017 | INR | 4 | 4.15 | 3.85 | 4.15 | 4.15 | +0.21 (+5.33%) | 32,081 |
2 Feb 2017 | INR | 3.99 | 4 | 3.82 | 3.94 | 3.94 | -0.06 (-1.50%) | 18,432 |
1 Feb 2017 | INR | 4 | 4.1 | 3.87 | 4 | 4 | 0.0 (0.0%) | 31,444 |
31 Jan 2017 | INR | 4 | 4.29 | 3.95 | 4 | 4 | -0.04 (-0.99%) | 28,027 |
30 Jan 2017 | INR | 4.24 | 4.5 | 4.01 | 4.04 | 4.04 | -0.18 (-4.27%) | 28,256 |
27 Jan 2017 | INR | 4.15 | 4.32 | 3.95 | 4.22 | 4.22 | -0.01 (-0.24%) | 40,258 |
25 Jan 2017 | INR | 3.75 | 4.38 | 3.75 | 4.23 | 4.23 | +0.38 (+9.87%) | 125,156 |
24 Jan 2017 | INR | 3.85 | 3.95 | 3.74 | 3.85 | 3.85 | +0.11 (+2.94%) | 22,655 |
23 Jan 2017 | INR | 3.82 | 3.95 | 3.55 | 3.74 | 3.74 | -0.07 (-1.84%) | 35,365 |
20 Jan 2017 | INR | 3.9 | 3.98 | 3.7 | 3.81 | 3.81 | -0.14 (-3.54%) | 24,145 |
19 Jan 2017 | INR | 3.99 | 4 | 3.83 | 3.95 | 3.95 | +0.09 (+2.33%) | 3,405 |
18 Jan 2017 | INR | 4.1 | 4.15 | 3.86 | 3.86 | 3.86 | -0.05 (-1.28%) | 31,099 |
17 Jan 2017 | INR | 4.19 | 4.19 | 3.87 | 3.91 | 3.91 | -0.09 (-2.25%) | 17,907 |
16 Jan 2017 | INR | 4 | 4 | 3.82 | 4 | 4 | 0.0 (0.0%) | 10,812 |
13 Jan 2017 | INR | 4.05 | 4.08 | 3.91 | 4 | 4 | -0.05 (-1.23%) | 21,730 |
12 Jan 2017 | INR | 4.1 | 4.18 | 3.9 | 4.05 | 4.05 | -0.18 (-4.26%) | 27,312 |
11 Jan 2017 | INR | 4.13 | 4.63 | 4.13 | 4.23 | 4.23 | -0.27 (-6%) | 69,650 |
10 Jan 2017 | INR | 4.06 | 4.63 | 4.06 | 4.5 | 4.5 | +0.3 (+7.14%) | 69,245 |
9 Jan 2017 | INR | 4.15 | 4.49 | 3.85 | 4.2 | 4.2 | +0.18 (+4.48%) | 53,189 |
6 Jan 2017 | INR | 3.75 | 4.1 | 3.72 | 4.02 | 4.02 | +0.13 (+3.34%) | 39,214 |
5 Jan 2017 | INR | 3.75 | 4 | 3.6 | 3.89 | 3.89 | +0.16 (+4.29%) | 38,097 |