Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2017 | INR | 5.8 | 6 | 5.75 | 6 | 6 | +0.25 (+4.35%) | 890 |
18 Dec 2017 | INR | 5.6 | 5.85 | 5.6 | 5.75 | 5.75 | +0.15 (+2.68%) | 3,482 |
15 Dec 2017 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | +0.25 (+4.67%) | 2,770 |
14 Dec 2017 | INR | 5.35 | 5.35 | 5 | 5.35 | 5.35 | +0.25 (+4.90%) | 5,004 |
13 Dec 2017 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.2 (+4.08%) | 530 |
12 Dec 2017 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.2 (+4.26%) | 100 |
11 Dec 2017 | INR | 4.9 | 4.9 | 4.7 | 4.7 | 4.7 | -0.2 (-4.08%) | 1,100 |
8 Dec 2017 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.2 (+4.26%) | 150 |
7 Dec 2017 | INR | 4.55 | 4.75 | 4.55 | 4.7 | 4.7 | +0.15 (+3.30%) | 409 |
6 Dec 2017 | INR | 4.25 | 4.55 | 4.25 | 4.55 | 4.55 | +0.1 (+2.25%) | 588 |
5 Dec 2017 | INR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.2 (-4.30%) | 500 |
1 Dec 2017 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.1 (+2.20%) | 400 |
28 Nov 2017 | INR | 4.5 | 4.55 | 4.5 | 4.55 | 4.55 | +0.05 (+1.11%) | 612 |
27 Nov 2017 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 739 |
24 Nov 2017 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.1 (-2.17%) | 500 |
23 Nov 2017 | INR | 4.8 | 4.8 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 2,633 |
22 Nov 2017 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 2 |
20 Nov 2017 | INR | 5 | 5 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 502 |
17 Nov 2017 | INR | 4.6 | 4.8 | 4.6 | 4.8 | 4.8 | +0.2 (+4.35%) | 3,601 |
16 Nov 2017 | INR | 4.7 | 4.7 | 4.6 | 4.6 | 4.6 | -0.1 (-2.13%) | 100 |
15 Nov 2017 | INR | 4.9 | 4.9 | 4.7 | 4.7 | 4.7 | -0.2 (-4.08%) | 5,002 |
14 Nov 2017 | INR | 4.55 | 4.9 | 4.55 | 4.9 | 4.9 | +0.2 (+4.26%) | 210 |
13 Nov 2017 | INR | 4.55 | 4.7 | 4.55 | 4.7 | 4.7 | +0.2 (+4.44%) | 675 |
10 Nov 2017 | INR | 4.6 | 4.8 | 4.5 | 4.5 | 4.5 | -0.15 (-3.23%) | 2,853 |
9 Nov 2017 | INR | 5 | 5 | 4.65 | 4.65 | 4.65 | -0.15 (-3.12%) | 670 |
8 Nov 2017 | INR | 4.6 | 4.8 | 4.6 | 4.8 | 4.8 | +0.2 (+4.35%) | 2,997 |
6 Nov 2017 | INR | 4.75 | 4.75 | 4.55 | 4.6 | 4.6 | -0.15 (-3.16%) | 353 |
3 Nov 2017 | INR | 4.5 | 4.75 | 4.4 | 4.75 | 4.75 | +0.2 (+4.40%) | 9,449 |
2 Nov 2017 | INR | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | +0.1 (+2.25%) | 400 |
1 Nov 2017 | INR | 4.6 | 4.6 | 4.35 | 4.45 | 4.45 | +0.05 (+1.14%) | 580 |