Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | -0.5 (-5%) | 104,418 |
9 Nov 2017 | INR | 11 | 11 | 10 | 10 | 10 | -0.5 (-4.76%) | 784,712 |
8 Nov 2017 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.5 (+5%) | 43,252 |
7 Nov 2017 | INR | 10 | 10 | 10 | 10 | 10 | +0.45 (+4.71%) | 68,598 |
6 Nov 2017 | INR | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | +0.45 (+4.95%) | 49,523 |
3 Nov 2017 | INR | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | +0.4 (+4.60%) | 60,623 |
2 Nov 2017 | INR | 8.7 | 8.7 | 8.35 | 8.7 | 8.7 | +0.4 (+4.82%) | 612,878 |
1 Nov 2017 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | +0.75 (+9.93%) | 128,076 |
31 Oct 2017 | INR | 7.35 | 7.55 | 7.15 | 7.55 | 7.55 | +0.65 (+9.42%) | 278,862 |
30 Oct 2017 | INR | 6.15 | 6.9 | 6.15 | 6.9 | 6.9 | +0.6 (+9.52%) | 236,280 |
27 Oct 2017 | INR | 6.3 | 6.4 | 6.1 | 6.3 | 6.3 | +0.05 (+0.80%) | 134,165 |
26 Oct 2017 | INR | 6.25 | 6.6 | 5.95 | 6.25 | 6.25 | 0.0 (0.0%) | 150,985 |
25 Oct 2017 | INR | 6.15 | 6.45 | 6.15 | 6.25 | 6.25 | +0.1 (+1.63%) | 73,371 |
24 Oct 2017 | INR | 6.35 | 6.35 | 6.05 | 6.15 | 6.15 | -0.05 (-0.81%) | 142,033 |
23 Oct 2017 | INR | 6.35 | 6.35 | 6.15 | 6.2 | 6.2 | -0.15 (-2.36%) | 228,312 |
19 Oct 2017 | INR | 6.4 | 6.5 | 6.25 | 6.35 | 6.35 | +0.05 (+0.79%) | 41,642 |
18 Oct 2017 | INR | 6.25 | 6.35 | 6.25 | 6.3 | 6.3 | +0.05 (+0.80%) | 64,223 |
17 Oct 2017 | INR | 6.2 | 6.3 | 6.15 | 6.25 | 6.25 | 0.0 (0.0%) | 44,819 |
16 Oct 2017 | INR | 6.1 | 6.4 | 6.1 | 6.25 | 6.25 | +0.1 (+1.63%) | 112,767 |
13 Oct 2017 | INR | 6.05 | 6.2 | 6.05 | 6.15 | 6.15 | +0.05 (+0.82%) | 41,395 |
12 Oct 2017 | INR | 6.1 | 6.15 | 6.05 | 6.1 | 6.1 | +0.05 (+0.83%) | 26,239 |
11 Oct 2017 | INR | 6 | 6.2 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 87,786 |
10 Oct 2017 | INR | 6 | 6.2 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 61,406 |
9 Oct 2017 | INR | 6.4 | 6.4 | 5.85 | 6.1 | 6.1 | -0.15 (-2.40%) | 80,703 |
6 Oct 2017 | INR | 5.9 | 6.3 | 5.9 | 6.25 | 6.25 | +0.25 (+4.17%) | 119,427 |
5 Oct 2017 | INR | 6.05 | 6.15 | 6 | 6 | 6 | -0.15 (-2.44%) | 44,760 |
4 Oct 2017 | INR | 5.9 | 6.2 | 5.85 | 6.15 | 6.15 | +0.2 (+3.36%) | 100,397 |
3 Oct 2017 | INR | 5.95 | 6 | 5.85 | 5.95 | 5.95 | 0.0 (0.0%) | 43,717 |
29 Sep 2017 | INR | 6.05 | 6.05 | 5.8 | 5.95 | 5.95 | +0.1 (+1.71%) | 31,900 |
28 Sep 2017 | INR | 5.85 | 6.1 | 5.8 | 5.85 | 5.85 | -0.15 (-2.50%) | 41,685 |