Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2017 | INR | 2.65 | 2.7 | 2.6 | 2.7 | 2.7 | +0.1 (+3.85%) | 97,900 |
3 Feb 2017 | INR | 2.5 | 2.6 | 2.5 | 2.6 | 2.6 | +0.1 (+4%) | 25,524 |
2 Feb 2017 | INR | 2.6 | 2.65 | 2.5 | 2.5 | 2.5 | -0.1 (-3.85%) | 52,233 |
1 Feb 2017 | INR | 2.55 | 2.65 | 2.5 | 2.6 | 2.6 | 0.0 (0.0%) | 9,586 |
31 Jan 2017 | INR | 2.55 | 2.65 | 2.55 | 2.6 | 2.6 | -0.05 (-1.89%) | 22,909 |
30 Jan 2017 | INR | 2.75 | 2.75 | 2.55 | 2.65 | 2.65 | 0.0 (0.0%) | 50,803 |
27 Jan 2017 | INR | 2.75 | 2.75 | 2.6 | 2.65 | 2.65 | -0.05 (-1.85%) | 12,361 |
25 Jan 2017 | INR | 2.8 | 2.9 | 2.7 | 2.7 | 2.7 | -0.1 (-3.57%) | 127,806 |
24 Jan 2017 | INR | 3 | 3 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 62,437 |
23 Jan 2017 | INR | 2.85 | 2.95 | 2.75 | 2.9 | 2.9 | +0.05 (+1.75%) | 100,140 |
20 Jan 2017 | INR | 3 | 3 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 39,098 |
19 Jan 2017 | INR | 3.2 | 3.25 | 3 | 3 | 3 | -0.15 (-4.76%) | 88,759 |
18 Jan 2017 | INR | 3.1 | 3.4 | 3.1 | 3.15 | 3.15 | +0.05 (+1.61%) | 217,184 |
17 Jan 2017 | INR | 2.9 | 3.15 | 2.85 | 3.1 | 3.1 | +0.15 (+5.08%) | 93,988 |
16 Jan 2017 | INR | 2.75 | 2.95 | 2.5 | 2.95 | 2.95 | +0.2 (+7.27%) | 71,436 |
13 Jan 2017 | INR | 2.5 | 2.8 | 2.5 | 2.75 | 2.75 | +0.15 (+5.77%) | 36,772 |
12 Jan 2017 | INR | 2.5 | 2.65 | 2.5 | 2.6 | 2.6 | +0.05 (+1.96%) | 18,468 |
11 Jan 2017 | INR | 2.45 | 2.7 | 2.4 | 2.55 | 2.55 | +0.05 (+2%) | 41,987 |
10 Jan 2017 | INR | 2.45 | 2.5 | 2.35 | 2.5 | 2.5 | +0.05 (+2.04%) | 9,542 |
9 Jan 2017 | INR | 2.45 | 2.55 | 2.4 | 2.45 | 2.45 | +0.05 (+2.08%) | 24,540 |
6 Jan 2017 | INR | 2.4 | 2.55 | 2.4 | 2.4 | 2.4 | -0.1 (-4%) | 16,272 |
5 Jan 2017 | INR | 2.45 | 2.5 | 2.4 | 2.5 | 2.5 | +0.05 (+2.04%) | 2,055 |
4 Jan 2017 | INR | 2.45 | 2.5 | 2.45 | 2.45 | 2.45 | +0.05 (+2.08%) | 12,336 |
3 Jan 2017 | INR | 2.45 | 2.5 | 2.35 | 2.4 | 2.4 | -0.1 (-4%) | 21,965 |
2 Jan 2017 | INR | 2.4 | 2.55 | 2.3 | 2.5 | 2.5 | +0.1 (+4.17%) | 31,954 |
30 Dec 2016 | INR | 2.4 | 2.45 | 2.3 | 2.4 | 2.4 | +0.05 (+2.13%) | 9,178 |
29 Dec 2016 | INR | 2.35 | 2.4 | 2.3 | 2.35 | 2.35 | 0.0 (0.0%) | 12,330 |
28 Dec 2016 | INR | 2.4 | 2.4 | 2.3 | 2.35 | 2.35 | 0.0 (0.0%) | 14,640 |
27 Dec 2016 | INR | 2.4 | 2.4 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 2,189 |
26 Dec 2016 | INR | 2.45 | 2.5 | 2.35 | 2.4 | 2.4 | -0.05 (-2.04%) | 17,327 |