Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2017 | INR | 4.12 | 4.12 | 3.61 | 3.99 | 3.99 | -0.1 (-2.44%) | 128,690 |
10 Aug 2017 | INR | 4.18 | 4.36 | 4 | 4.09 | 4.09 | -0.1 (-2.39%) | 130,099 |
9 Aug 2017 | INR | 4.35 | 4.46 | 4.15 | 4.19 | 4.19 | -0.2 (-4.56%) | 162,240 |
8 Aug 2017 | INR | 4.46 | 4.5 | 4.35 | 4.39 | 4.39 | -0.13 (-2.88%) | 99,240 |
7 Aug 2017 | INR | 4.46 | 4.62 | 4.45 | 4.52 | 4.52 | -0.05 (-1.09%) | 94,561 |
4 Aug 2017 | INR | 4.69 | 4.7 | 4.5 | 4.57 | 4.57 | -0.05 (-1.08%) | 61,573 |
3 Aug 2017 | INR | 4.7 | 4.75 | 4.55 | 4.62 | 4.62 | -0.02 (-0.43%) | 95,471 |
2 Aug 2017 | INR | 4.5 | 4.7 | 4.5 | 4.64 | 4.64 | +0.08 (+1.75%) | 119,411 |
1 Aug 2017 | INR | 4.49 | 4.6 | 4.35 | 4.56 | 4.56 | +0.1 (+2.24%) | 155,270 |
31 Jul 2017 | INR | 4.42 | 4.5 | 4.27 | 4.46 | 4.46 | +0.04 (+0.90%) | 112,708 |
28 Jul 2017 | INR | 4.55 | 4.6 | 4.3 | 4.42 | 4.42 | -0.11 (-2.43%) | 255,450 |
27 Jul 2017 | INR | 4.65 | 4.68 | 4.51 | 4.53 | 4.53 | -0.07 (-1.52%) | 175,907 |
26 Jul 2017 | INR | 4.62 | 4.62 | 4.52 | 4.6 | 4.6 | +0.04 (+0.88%) | 182,850 |
25 Jul 2017 | INR | 4.58 | 4.65 | 4.5 | 4.56 | 4.56 | -0.08 (-1.72%) | 128,721 |
24 Jul 2017 | INR | 4.5 | 4.71 | 4.5 | 4.64 | 4.64 | 0.0 (0.0%) | 180,022 |
21 Jul 2017 | INR | 4.64 | 4.7 | 4.56 | 4.64 | 4.64 | +0.04 (+0.87%) | 68,270 |
20 Jul 2017 | INR | 4.6 | 4.7 | 4.55 | 4.6 | 4.6 | +0.01 (+0.22%) | 148,948 |
19 Jul 2017 | INR | 4.6 | 4.7 | 4.51 | 4.59 | 4.59 | -0.05 (-1.08%) | 321,288 |
18 Jul 2017 | INR | 4.63 | 4.8 | 4.6 | 4.64 | 4.64 | -0.08 (-1.69%) | 102,240 |
17 Jul 2017 | INR | 4.74 | 4.93 | 4.7 | 4.72 | 4.72 | -0.02 (-0.42%) | 89,748 |
14 Jul 2017 | INR | 4.73 | 4.86 | 4.71 | 4.74 | 4.74 | +0.01 (+0.21%) | 38,126 |
13 Jul 2017 | INR | 4.8 | 4.92 | 4.67 | 4.73 | 4.73 | -0.08 (-1.66%) | 192,407 |
12 Jul 2017 | INR | 4.8 | 4.95 | 4.72 | 4.81 | 4.81 | -0.02 (-0.41%) | 89,554 |
11 Jul 2017 | INR | 4.9 | 5 | 4.8 | 4.83 | 4.83 | -0.13 (-2.62%) | 72,484 |
10 Jul 2017 | INR | 4.99 | 5 | 4.77 | 4.96 | 4.96 | +0.1 (+2.06%) | 107,593 |
7 Jul 2017 | INR | 4.55 | 4.95 | 4.55 | 4.86 | 4.86 | +0.25 (+5.42%) | 164,490 |
6 Jul 2017 | INR | 4.55 | 4.65 | 4.46 | 4.61 | 4.61 | +0.04 (+0.88%) | 156,689 |
5 Jul 2017 | INR | 4.64 | 4.68 | 4.45 | 4.57 | 4.57 | -0.02 (-0.44%) | 187,776 |
4 Jul 2017 | INR | 4.7 | 4.84 | 4.5 | 4.59 | 4.59 | -0.06 (-1.29%) | 139,372 |
3 Jul 2017 | INR | 4.95 | 4.95 | 4.57 | 4.65 | 4.65 | -0.11 (-2.31%) | 163,390 |