Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2017 | INR | 3.36 | 4.08 | 3.36 | 4.08 | 0.272 | +0.69 (+20.35%) | 73,629,495 |
30 Jun 2017 | INR | 3.42 | 3.51 | 3.36 | 3.39 | 0.226 | -0.03 (-0.88%) | 7,554,195 |
29 Jun 2017 | INR | 3.33 | 3.6 | 3.33 | 3.42 | 0.228 | 0.0 (0.0%) | 6,299,865 |
28 Jun 2017 | INR | 3.66 | 3.72 | 3.33 | 3.42 | 0.228 | -0.15 (-4.20%) | 21,410,280 |
27 Jun 2017 | INR | 3.06 | 3.57 | 3 | 3.57 | 0.238 | +0.57 (+19.00%) | 72,246,465 |
23 Jun 2017 | INR | 3.12 | 3.24 | 2.91 | 3 | 0.2 | -0.15 (-4.76%) | 9,021,870 |
22 Jun 2017 | INR | 3.21 | 3.24 | 3.12 | 3.15 | 0.21 | +0.03 (+0.96%) | 5,955,120 |
21 Jun 2017 | INR | 3.09 | 3.27 | 2.91 | 3.12 | 0.208 | +0.06 (+1.96%) | 29,804,580 |
20 Jun 2017 | INR | 2.88 | 3.15 | 2.76 | 3.06 | 0.204 | +0.21 (+7.37%) | 31,571,280 |
19 Jun 2017 | INR | 2.85 | 2.94 | 2.55 | 2.85 | 0.19 | +0.06 (+2.15%) | 4,206,915 |
16 Jun 2017 | INR | 2.85 | 2.91 | 2.76 | 2.79 | 0.186 | -0.03 (-1.06%) | 8,837,415 |
15 Jun 2017 | INR | 2.82 | 3.03 | 2.79 | 2.82 | 0.188 | +0.03 (+1.08%) | 5,363,370 |
14 Jun 2017 | INR | 2.82 | 2.85 | 2.73 | 2.79 | 0.186 | -0.06 (-2.11%) | 2,756,700 |
13 Jun 2017 | INR | 2.91 | 2.94 | 2.79 | 2.85 | 0.19 | +0.03 (+1.06%) | 16,601,040 |
12 Jun 2017 | INR | 2.82 | 2.94 | 2.79 | 2.82 | 0.188 | -0.06 (-2.08%) | 6,371,460 |
9 Jun 2017 | INR | 2.97 | 2.97 | 2.85 | 2.88 | 0.192 | -0.06 (-2.04%) | 9,938,475 |
8 Jun 2017 | INR | 2.79 | 3.15 | 2.79 | 2.94 | 0.196 | +0.12 (+4.26%) | 42,038,550 |
7 Jun 2017 | INR | 2.61 | 2.82 | 2.61 | 2.82 | 0.188 | +0.21 (+8.05%) | 20,978,955 |
6 Jun 2017 | INR | 2.52 | 2.64 | 2.52 | 2.61 | 0.174 | 0.0 (0.0%) | 872,640 |
5 Jun 2017 | INR | 2.64 | 2.67 | 2.58 | 2.61 | 0.174 | -0.03 (-1.14%) | 3,814,020 |
2 Jun 2017 | INR | 2.43 | 2.67 | 2.43 | 2.64 | 0.176 | +0.18 (+7.32%) | 35,607,600 |
1 Jun 2017 | INR | 2.49 | 2.49 | 2.4 | 2.46 | 0.164 | +0.03 (+1.23%) | 17,042,985 |
31 May 2017 | INR | 2.43 | 2.58 | 2.4 | 2.43 | 0.162 | 0.0 (0.0%) | 2,522,565 |
30 May 2017 | INR | 2.43 | 2.52 | 2.4 | 2.43 | 0.162 | -0.03 (-1.22%) | 2,244,465 |
29 May 2017 | INR | 2.52 | 2.58 | 2.43 | 2.46 | 0.164 | -0.06 (-2.38%) | 2,136,780 |
26 May 2017 | INR | 2.55 | 2.61 | 2.46 | 2.52 | 0.168 | -0.03 (-1.18%) | 4,345,470 |
25 May 2017 | INR | 2.46 | 2.58 | 2.46 | 2.55 | 0.17 | +0.06 (+2.41%) | 1,371,015 |
24 May 2017 | INR | 2.46 | 2.58 | 2.43 | 2.49 | 0.166 | 0.0 (0.0%) | 12,979,035 |
23 May 2017 | INR | 2.58 | 2.61 | 2.43 | 2.49 | 0.166 | -0.03 (-1.19%) | 2,555,280 |
22 May 2017 | INR | 2.55 | 2.58 | 2.49 | 2.52 | 0.168 | -0.03 (-1.18%) | 661,050 |