Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2017 | INR | 5.6 | 6.05 | 5.6 | 5.95 | 5.95 | +0.15 (+2.59%) | 40,893 |
30 Jun 2017 | INR | 6 | 6 | 5.7 | 5.8 | 5.8 | -0.2 (-3.33%) | 54,193 |
29 Jun 2017 | INR | 5.75 | 6.05 | 5.65 | 6 | 6 | +0.15 (+2.56%) | 92,440 |
28 Jun 2017 | INR | 5.75 | 5.95 | 5.7 | 5.85 | 5.85 | +0.15 (+2.63%) | 69,967 |
27 Jun 2017 | INR | 5.45 | 5.7 | 5.45 | 5.7 | 5.7 | +0.25 (+4.59%) | 44,255 |
23 Jun 2017 | INR | 5.6 | 5.6 | 5.45 | 5.45 | 5.45 | -0.25 (-4.39%) | 112,900 |
22 Jun 2017 | INR | 6 | 6.1 | 5.6 | 5.7 | 5.7 | -0.15 (-2.56%) | 157,037 |
21 Jun 2017 | INR | 6.1 | 6.25 | 5.8 | 5.85 | 5.85 | -0.25 (-4.10%) | 274,897 |
20 Jun 2017 | INR | 6.3 | 6.3 | 6.1 | 6.1 | 6.1 | -0.3 (-4.69%) | 117,836 |
19 Jun 2017 | INR | 6.5 | 6.6 | 6 | 6.4 | 6.4 | +0.1 (+1.59%) | 565,024 |
16 Jun 2017 | INR | 5.85 | 6.3 | 5.85 | 6.3 | 6.3 | +0.55 (+9.57%) | 320,739 |
15 Jun 2017 | INR | 5.5 | 5.75 | 5.2 | 5.75 | 5.75 | +0.5 (+9.52%) | 151,802 |
14 Jun 2017 | INR | 5.1 | 5.3 | 5.1 | 5.25 | 5.25 | +0.15 (+2.94%) | 96,287 |
13 Jun 2017 | INR | 5 | 5.25 | 5 | 5.1 | 5.1 | 0.0 (0.0%) | 119,822 |
12 Jun 2017 | INR | 4.9 | 5.2 | 4.9 | 5.1 | 5.1 | +0.05 (+0.99%) | 45,504 |
9 Jun 2017 | INR | 5.2 | 5.2 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 82,749 |
8 Jun 2017 | INR | 5.15 | 5.2 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 97,354 |
7 Jun 2017 | INR | 4.9 | 5.2 | 4.9 | 5.1 | 5.1 | +0.25 (+5.15%) | 211,565 |
6 Jun 2017 | INR | 4.9 | 4.9 | 4.65 | 4.85 | 4.85 | +0.15 (+3.19%) | 67,159 |
5 Jun 2017 | INR | 4.5 | 4.7 | 4.4 | 4.7 | 4.7 | +0.2 (+4.44%) | 134,173 |
2 Jun 2017 | INR | 4.5 | 4.55 | 4.45 | 4.5 | 4.5 | +0.05 (+1.12%) | 26,657 |
1 Jun 2017 | INR | 4.45 | 4.55 | 4.4 | 4.45 | 4.45 | 0.0 (0.0%) | 37,561 |
31 May 2017 | INR | 4.45 | 4.6 | 4.4 | 4.45 | 4.45 | -0.1 (-2.20%) | 93,698 |
30 May 2017 | INR | 4.6 | 4.65 | 4.5 | 4.55 | 4.55 | -0.1 (-2.15%) | 64,268 |
29 May 2017 | INR | 4.75 | 4.85 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 73,501 |
26 May 2017 | INR | 4.6 | 4.65 | 4.3 | 4.65 | 4.65 | +0.2 (+4.49%) | 74,119 |
25 May 2017 | INR | 4.4 | 4.55 | 4.4 | 4.45 | 4.45 | +0.1 (+2.30%) | 83,022 |
24 May 2017 | INR | 4.75 | 4.75 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 137,852 |
23 May 2017 | INR | 4.9 | 4.9 | 4.55 | 4.55 | 4.55 | -0.15 (-3.19%) | 28,850 |
22 May 2017 | INR | 4.65 | 4.7 | 4.45 | 4.7 | 4.7 | +0.2 (+4.44%) | 53,522 |