Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2017 | INR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.07 (-4.43%) | 5,400 |
15 May 2017 | INR | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | 0.0 (0.0%) | 1,027 |
12 May 2017 | INR | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | +0.03 (+1.94%) | 3,025 |
11 May 2017 | INR | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | -0.04 (-2.52%) | 1,600 |
10 May 2017 | INR | 1.46 | 1.59 | 1.46 | 1.59 | 1.59 | +0.06 (+3.92%) | 4,050 |
9 May 2017 | INR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.08 (-4.97%) | 1,100 |
8 May 2017 | INR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 5,000 |
5 May 2017 | INR | 1.62 | 1.62 | 1.49 | 1.61 | 1.61 | +0.06 (+3.87%) | 3,110 |
4 May 2017 | INR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.07 (+4.73%) | 7,550 |
3 May 2017 | INR | 1.4 | 1.48 | 1.4 | 1.48 | 1.48 | +0.07 (+4.96%) | 11,670 |
2 May 2017 | INR | 1.41 | 1.41 | 1.3 | 1.41 | 1.41 | +0.06 (+4.44%) | 18,535 |
28 Apr 2017 | INR | 1.35 | 1.35 | 1.25 | 1.35 | 1.35 | +0.06 (+4.65%) | 11,700 |
27 Apr 2017 | INR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | +0.06 (+4.88%) | 19,466 |
26 Apr 2017 | INR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.05 (+4.24%) | 80,150 |
25 Apr 2017 | INR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.05 (+4.42%) | 80,000 |
24 Apr 2017 | INR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
21 Apr 2017 | INR | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 14,000 |
20 Apr 2017 | INR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 20,673 |
19 Apr 2017 | INR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 11 |
18 Apr 2017 | INR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.05 (-3.94%) | 1,000 |
17 Apr 2017 | INR | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 4,266 |
13 Apr 2017 | INR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.06 (-4.44%) | 1,234 |
12 Apr 2017 | INR | 1.3 | 1.42 | 1.3 | 1.35 | 1.35 | -0.01 (-0.74%) | 4,100 |
11 Apr 2017 | INR | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 6,400 |
10 Apr 2017 | INR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | +0.06 (+4.62%) | 15,975 |
7 Apr 2017 | INR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 1 |
6 Apr 2017 | INR | 1.24 | 1.3 | 1.24 | 1.3 | 1.3 | 0.0 (0.0%) | 7,651 |
5 Apr 2017 | INR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | +0.04 (+3.17%) | 35,300 |
3 Apr 2017 | INR | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 5,400 |
31 Mar 2017 | INR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.06 (+5%) | 8,380 |