Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 1.99 | 1.99 | 1.99 | 1.99 | 0.1327 | -0.1 (-4.78%) | 80,805 |
5 Feb 2018 | INR | 2.09 | 2.09 | 2.09 | 2.09 | 0.1393 | -0.11 (-5.00%) | 81,195 |
2 Feb 2018 | INR | 2.05 | 2.25 | 2.05 | 2.2 | 0.1467 | +0.05 (+2.33%) | 2,942,460 |
1 Feb 2018 | INR | 2.26 | 2.27 | 2.15 | 2.15 | 0.1433 | -0.11 (-4.87%) | 375,735 |
31 Jan 2018 | INR | 2.27 | 2.4 | 2.26 | 2.26 | 0.1507 | -0.12 (-5.04%) | 1,728,660 |
30 Jan 2018 | INR | 2.55 | 2.55 | 2.36 | 2.38 | 0.1587 | -0.11 (-4.42%) | 528,135 |
29 Jan 2018 | INR | 2.47 | 2.57 | 2.4 | 2.49 | 0.166 | -0.03 (-1.19%) | 618,300 |
25 Jan 2018 | INR | 2.63 | 2.63 | 2.52 | 2.52 | 0.168 | -0.13 (-4.91%) | 1,599,090 |
24 Jan 2018 | INR | 2.69 | 2.69 | 2.61 | 2.65 | 0.1767 | +0.09 (+3.52%) | 1,329,120 |
23 Jan 2018 | INR | 2.52 | 2.56 | 2.51 | 2.56 | 0.1707 | -4.76 (-65.03%) | 139,785 |
22 Jan 2018 | INR | 7.38 | 7.53 | 7.2 | 7.32 | 0.488 | +0.06 (+0.83%) | 2,143,125 |
19 Jan 2018 | INR | 7.59 | 7.59 | 7.05 | 7.26 | 0.484 | -0.15 (-2.02%) | 1,273,365 |
18 Jan 2018 | INR | 7.86 | 7.98 | 7.41 | 7.41 | 0.494 | -0.39 (-5%) | 1,072,710 |
17 Jan 2018 | INR | 7.65 | 7.83 | 7.41 | 7.8 | 0.52 | +0.15 (+1.96%) | 1,308,645 |
16 Jan 2018 | INR | 7.8 | 7.8 | 7.08 | 7.65 | 0.51 | +0.21 (+2.82%) | 3,443,130 |
15 Jan 2018 | INR | 7.44 | 7.44 | 7.44 | 7.44 | 0.496 | +0.36 (+5.08%) | 513,585 |
12 Jan 2018 | INR | 6.93 | 7.08 | 6.87 | 7.08 | 0.472 | +0.33 (+4.89%) | 1,777,455 |
11 Jan 2018 | INR | 6.93 | 6.93 | 6.63 | 6.75 | 0.45 | +0.09 (+1.35%) | 3,508,605 |
10 Jan 2018 | INR | 6.81 | 6.81 | 6.54 | 6.66 | 0.444 | -0.06 (-0.89%) | 3,568,545 |
9 Jan 2018 | INR | 6.81 | 6.87 | 6.6 | 6.72 | 0.448 | 0.0 (0.0%) | 404,910 |
8 Jan 2018 | INR | 6.54 | 6.84 | 6.54 | 6.72 | 0.448 | +0.15 (+2.28%) | 997,515 |
5 Jan 2018 | INR | 6.54 | 6.57 | 6.12 | 6.57 | 0.438 | +0.3 (+4.78%) | 4,704,885 |
4 Jan 2018 | INR | 6.33 | 6.54 | 6.15 | 6.27 | 0.418 | -0.15 (-2.34%) | 736,650 |
3 Jan 2018 | INR | 6.15 | 6.45 | 5.88 | 6.42 | 0.428 | +0.3 (+4.90%) | 1,881,675 |
2 Jan 2018 | INR | 6.27 | 6.45 | 6 | 6.12 | 0.408 | -0.18 (-2.86%) | 3,909,825 |
1 Jan 2018 | INR | 6.27 | 6.51 | 6.24 | 6.3 | 0.42 | -0.18 (-2.78%) | 3,631,185 |
29 Dec 2017 | INR | 6.69 | 6.72 | 6.21 | 6.48 | 0.432 | +0.03 (+0.47%) | 1,101,870 |
28 Dec 2017 | INR | 6.72 | 6.72 | 6.36 | 6.45 | 0.43 | -0.21 (-3.15%) | 3,772,575 |
27 Dec 2017 | INR | 6.48 | 6.66 | 6.21 | 6.66 | 0.444 | +0.15 (+2.30%) | 5,267,655 |
26 Dec 2017 | INR | 6.48 | 6.81 | 6.39 | 6.51 | 0.434 | +0.03 (+0.46%) | 607,410 |