Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | INR | 5.65 | 5.65 | 5.25 | 5.65 | 5.65 | +0.25 (+4.63%) | 42,760 |
13 Sep 2017 | INR | 5.35 | 5.6 | 5.1 | 5.4 | 5.4 | +0.05 (+0.93%) | 60,942 |
12 Sep 2017 | INR | 5.85 | 5.85 | 5.35 | 5.35 | 5.35 | -0.25 (-4.46%) | 68,436 |
11 Sep 2017 | INR | 5.6 | 6.1 | 5.6 | 5.6 | 5.6 | -0.25 (-4.27%) | 156,946 |
8 Sep 2017 | INR | 6.3 | 6.35 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 63,478 |
7 Sep 2017 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | +0.25 (+4.24%) | 23,274 |
6 Sep 2017 | INR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | +0.25 (+4.42%) | 12,624 |
5 Sep 2017 | INR | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | +0.25 (+4.63%) | 55,090 |
4 Sep 2017 | INR | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | +0.25 (+4.85%) | 26,665 |
1 Sep 2017 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.2 (+4.04%) | 12,813 |
31 Aug 2017 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | +0.2 (+4.21%) | 3,736 |
30 Aug 2017 | INR | 4.35 | 4.75 | 4.35 | 4.75 | 4.75 | +0.2 (+4.40%) | 77,209 |
29 Aug 2017 | INR | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.2 (-4.21%) | 29,606 |
28 Aug 2017 | INR | 4.8 | 4.8 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 59,416 |
24 Aug 2017 | INR | 4.95 | 5.45 | 4.95 | 4.95 | 4.95 | -0.25 (-4.81%) | 185,090 |
23 Aug 2017 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | -0.25 (-4.59%) | 88,645 |
22 Aug 2017 | INR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.25 (-4.39%) | 55,868 |
21 Aug 2017 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.25 (-4.20%) | 54,486 |
18 Aug 2017 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.3 (-4.80%) | 42,755 |
17 Aug 2017 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.3 (-4.58%) | 10,983 |
16 Aug 2017 | INR | 6.55 | 6.8 | 6.55 | 6.55 | 6.55 | -0.3 (-4.38%) | 248,595 |
14 Aug 2017 | INR | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.35 (-4.86%) | 11,470 |
11 Aug 2017 | INR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | -0.35 (-4.64%) | 18,162 |
10 Aug 2017 | INR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.35 (-4.43%) | 23,448 |
9 Aug 2017 | INR | 8.7 | 8.7 | 7.9 | 7.9 | 7.9 | -0.4 (-4.82%) | 286,740 |
8 Aug 2017 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | +0.35 (+4.40%) | 44,739 |
7 Aug 2017 | INR | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | +0.35 (+4.61%) | 7,883 |
4 Aug 2017 | INR | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | +0.35 (+4.83%) | 26,624 |
3 Aug 2017 | INR | 7.25 | 7.25 | 7 | 7.25 | 7.25 | +0.3 (+4.32%) | 332,151 |
2 Aug 2017 | INR | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | +0.3 (+4.51%) | 9,739 |