Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2017 | INR | 5.2 | 5.2 | 5.16 | 5.16 | 5.16 | -0.08 (-1.53%) | 200 |
3 Mar 2017 | INR | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 0 |
2 Mar 2017 | INR | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0 (0.0%) | 30,023 |
1 Mar 2017 | INR | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | +0.1 (+1.95%) | 50,000 |
28 Feb 2017 | INR | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.01 (-0.19%) | 7,000 |
27 Feb 2017 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.05 (+0.98%) | 20,000 |
23 Feb 2017 | INR | 5.15 | 5.19 | 5.1 | 5.1 | 5.1 | +0.1 (+2%) | 750 |
22 Feb 2017 | INR | 5.29 | 5.29 | 5 | 5 | 5 | -0.2 (-3.85%) | 9,750 |
21 Feb 2017 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | +0.02 (+0.39%) | 9,500 |
20 Feb 2017 | INR | 5.2 | 5.2 | 5.18 | 5.18 | 5.18 | +0.03 (+0.58%) | 6,800 |
17 Feb 2017 | INR | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | +0.06 (+1.18%) | 20,250 |
16 Feb 2017 | INR | 5.1 | 5.15 | 5.09 | 5.09 | 5.09 | +0.09 (+1.80%) | 4,550 |
15 Feb 2017 | INR | 5 | 5 | 5 | 5 | 5 | -0.25 (-4.76%) | 52,000 |
14 Feb 2017 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.03 (+0.57%) | 34,000 |
13 Feb 2017 | INR | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.02 (-0.38%) | 500 |
10 Feb 2017 | INR | 5.12 | 5.24 | 5.12 | 5.24 | 5.24 | +0.14 (+2.75%) | 270,401 |
9 Feb 2017 | INR | 5.15 | 5.15 | 5.05 | 5.1 | 5.1 | -0.13 (-2.49%) | 57,500 |
8 Feb 2017 | INR | 5.14 | 5.23 | 5.14 | 5.23 | 5.23 | +0.13 (+2.55%) | 80,010 |
7 Feb 2017 | INR | 5.15 | 5.15 | 5.1 | 5.1 | 5.1 | -0.1 (-1.92%) | 67,400 |
6 Feb 2017 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | +0.1 (+1.96%) | 15,000 |
3 Feb 2017 | INR | 5.15 | 5.17 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 91,300 |
2 Feb 2017 | INR | 5.18 | 5.22 | 5.1 | 5.1 | 5.1 | -0.2 (-3.77%) | 73,071 |
1 Feb 2017 | INR | 4.98 | 5.3 | 4.98 | 5.3 | 5.3 | +0.22 (+4.33%) | 181,333 |
31 Jan 2017 | INR | 5 | 5.08 | 5 | 5.08 | 5.08 | -0.05 (-0.97%) | 47,500 |
30 Jan 2017 | INR | 4.99 | 5.13 | 4.95 | 5.13 | 5.13 | +0.01 (+0.20%) | 39,772 |
27 Jan 2017 | INR | 5.1 | 5.12 | 5.1 | 5.12 | 5.12 | +0.02 (+0.39%) | 86,000 |
25 Jan 2017 | INR | 4.96 | 5.14 | 4.96 | 5.1 | 5.1 | +0.01 (+0.20%) | 47,975 |
24 Jan 2017 | INR | 4.9 | 5.09 | 4.9 | 5.09 | 5.09 | +0.11 (+2.21%) | 68,729 |
23 Jan 2017 | INR | 4.82 | 4.98 | 4.75 | 4.98 | 4.98 | +0.13 (+2.68%) | 140,500 |
20 Jan 2017 | INR | 4.65 | 4.85 | 4.58 | 4.85 | 4.85 | +0.22 (+4.75%) | 109,971 |