Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2017 | INR | 3.65 | 3.9 | 3.6 | 3.64 | 3.64 | -0.06 (-1.62%) | 162,399 |
25 Sep 2017 | INR | 3.85 | 3.85 | 3.6 | 3.7 | 3.7 | -0.04 (-1.07%) | 124,512 |
22 Sep 2017 | INR | 3.85 | 3.97 | 3.5 | 3.74 | 3.74 | +0.12 (+3.31%) | 933,011 |
21 Sep 2017 | INR | 4 | 4.07 | 3.5 | 3.62 | 3.62 | -0.33 (-8.35%) | 850,602 |
20 Sep 2017 | INR | 4.21 | 4.21 | 3.7 | 3.95 | 3.95 | -0.17 (-4.13%) | 850,829 |
19 Sep 2017 | INR | 4.25 | 4.25 | 4 | 4.12 | 4.12 | +0.01 (+0.24%) | 807,828 |
18 Sep 2017 | INR | 4.4 | 4.48 | 4.01 | 4.11 | 4.11 | -0.25 (-5.73%) | 130,930 |
15 Sep 2017 | INR | 4.79 | 4.79 | 4.28 | 4.36 | 4.36 | -0.41 (-8.60%) | 204,854 |
14 Sep 2017 | INR | 4.51 | 4.8 | 4.44 | 4.77 | 4.77 | +0.18 (+3.92%) | 177,262 |
13 Sep 2017 | INR | 4.12 | 4.7 | 4.12 | 4.59 | 4.59 | +0.2 (+4.56%) | 139,272 |
12 Sep 2017 | INR | 4.39 | 4.5 | 4.25 | 4.39 | 4.39 | +0.13 (+3.05%) | 136,958 |
11 Sep 2017 | INR | 4.23 | 4.4 | 4.02 | 4.26 | 4.26 | 0.0 (0.0%) | 75,814 |
8 Sep 2017 | INR | 4.06 | 4.49 | 4.02 | 4.26 | 4.26 | +0.25 (+6.23%) | 349,595 |
7 Sep 2017 | INR | 3.87 | 4.09 | 3.86 | 4.01 | 4.01 | +0.12 (+3.08%) | 194,662 |
6 Sep 2017 | INR | 4 | 4 | 3.75 | 3.89 | 3.89 | -0.11 (-2.75%) | 72,007 |
5 Sep 2017 | INR | 4 | 4.04 | 3.9 | 4 | 4 | +0.04 (+1.01%) | 136,369 |
4 Sep 2017 | INR | 4.04 | 4.04 | 3.94 | 3.96 | 3.96 | -0.03 (-0.75%) | 60,908 |
1 Sep 2017 | INR | 3.93 | 4 | 3.8 | 3.99 | 3.99 | +0.16 (+4.18%) | 90,126 |
31 Aug 2017 | INR | 3.8 | 3.89 | 3.8 | 3.83 | 3.83 | +0.05 (+1.32%) | 47,348 |
30 Aug 2017 | INR | 3.76 | 3.93 | 3.73 | 3.78 | 3.78 | -0.01 (-0.26%) | 76,355 |
29 Aug 2017 | INR | 4 | 4.06 | 3.5 | 3.79 | 3.79 | -0.2 (-5.01%) | 172,908 |
28 Aug 2017 | INR | 4 | 4.08 | 3.95 | 3.99 | 3.99 | +0.04 (+1.01%) | 65,241 |
24 Aug 2017 | INR | 4.12 | 4.12 | 3.93 | 3.95 | 3.95 | +0.01 (+0.25%) | 83,695 |
23 Aug 2017 | INR | 4.09 | 4.09 | 3.9 | 3.94 | 3.94 | -0.04 (-1.01%) | 81,829 |
22 Aug 2017 | INR | 4.17 | 4.17 | 3.85 | 3.98 | 3.98 | -0.05 (-1.24%) | 92,625 |
21 Aug 2017 | INR | 3.89 | 4.1 | 3.7 | 4.03 | 4.03 | +0.15 (+3.87%) | 88,166 |
18 Aug 2017 | INR | 3.9 | 4.08 | 3.75 | 3.88 | 3.88 | +0.01 (+0.26%) | 84,178 |
17 Aug 2017 | INR | 4 | 4.1 | 3.5 | 3.87 | 3.87 | -0.07 (-1.78%) | 117,833 |
16 Aug 2017 | INR | 4.23 | 4.23 | 3.88 | 3.94 | 3.94 | -0.1 (-2.48%) | 102,077 |
14 Aug 2017 | INR | 4.29 | 4.29 | 3.9 | 4.04 | 4.04 | +0.05 (+1.25%) | 126,853 |