Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | INR | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23 (-4.96%) | 55,647 |
29 Jun 2017 | INR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.24 (-4.92%) | 44,854 |
28 Jun 2017 | INR | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.25 (-4.87%) | 160,002 |
27 Jun 2017 | INR | 5.4 | 5.4 | 5.13 | 5.13 | 5.13 | -0.27 (-5%) | 56,190 |
23 Jun 2017 | INR | 5.7 | 5.9 | 5.36 | 5.4 | 5.4 | -0.24 (-4.26%) | 1,218,655 |
22 Jun 2017 | INR | 5.92 | 6 | 5.6 | 5.64 | 5.64 | -0.21 (-3.59%) | 880,296 |
21 Jun 2017 | INR | 6.03 | 6.1 | 5.79 | 5.85 | 5.85 | -0.07 (-1.18%) | 798,332 |
20 Jun 2017 | INR | 6.25 | 6.25 | 5.85 | 5.92 | 5.92 | -0.04 (-0.67%) | 674,885 |
19 Jun 2017 | INR | 5.98 | 5.98 | 5.94 | 5.96 | 5.96 | +0.26 (+4.56%) | 985,665 |
16 Jun 2017 | INR | 6 | 6.29 | 5.7 | 5.7 | 5.7 | -0.3 (-5%) | 557,300 |
15 Jun 2017 | INR | 6.24 | 6.35 | 5.89 | 6 | 6 | -0.19 (-3.07%) | 899,328 |
14 Jun 2017 | INR | 6.5 | 6.6 | 6.08 | 6.19 | 6.19 | -0.21 (-3.28%) | 1,096,114 |
13 Jun 2017 | INR | 6.7 | 6.75 | 6.35 | 6.4 | 6.4 | -0.27 (-4.05%) | 594,848 |
12 Jun 2017 | INR | 6.8 | 6.95 | 6.55 | 6.67 | 6.67 | -0.07 (-1.04%) | 1,019,098 |
9 Jun 2017 | INR | 6.75 | 6.9 | 6.68 | 6.74 | 6.74 | +0.16 (+2.43%) | 1,549,861 |
8 Jun 2017 | INR | 6.64 | 6.64 | 6.53 | 6.58 | 6.58 | +0.14 (+2.17%) | 1,415,758 |
7 Jun 2017 | INR | 6.52 | 6.59 | 6.31 | 6.44 | 6.44 | +0.16 (+2.55%) | 1,208,873 |
6 Jun 2017 | INR | 6.34 | 6.4 | 6.25 | 6.28 | 6.28 | -0.02 (-0.32%) | 833,300 |
5 Jun 2017 | INR | 6.39 | 6.5 | 6.27 | 6.3 | 6.3 | -0.09 (-1.41%) | 740,245 |
2 Jun 2017 | INR | 6.5 | 6.51 | 6.34 | 6.39 | 6.39 | -0.03 (-0.47%) | 977,131 |
1 Jun 2017 | INR | 6.53 | 6.53 | 6.35 | 6.42 | 6.42 | -0.04 (-0.62%) | 1,011,709 |
31 May 2017 | INR | 6.55 | 6.58 | 6.39 | 6.46 | 6.46 | -0.02 (-0.31%) | 719,377 |
30 May 2017 | INR | 6.56 | 6.58 | 6.4 | 6.48 | 6.48 | +0.02 (+0.31%) | 745,603 |
29 May 2017 | INR | 6.48 | 6.51 | 6.35 | 6.46 | 6.46 | -0.01 (-0.15%) | 602,097 |
26 May 2017 | INR | 6.5 | 6.5 | 6.4 | 6.47 | 6.47 | +0.03 (+0.47%) | 692,809 |
25 May 2017 | INR | 6.52 | 6.53 | 6.4 | 6.44 | 6.44 | +0.03 (+0.47%) | 473,656 |
24 May 2017 | INR | 6.37 | 6.45 | 6.29 | 6.41 | 6.41 | +0.08 (+1.26%) | 793,369 |
23 May 2017 | INR | 6.25 | 6.37 | 6.25 | 6.33 | 6.33 | +0.08 (+1.28%) | 802,441 |
22 May 2017 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 100 |
19 May 2017 | INR | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 202 |