Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2018 | INR | 3.25 | 3.3 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 226,372 |
24 Jan 2018 | INR | 3.4 | 3.6 | 3.2 | 3.25 | 3.25 | -0.2 (-5.80%) | 567,033 |
23 Jan 2018 | INR | 3.2 | 3.55 | 3.15 | 3.45 | 3.45 | +0.2 (+6.15%) | 500,709 |
22 Jan 2018 | INR | 3.25 | 3.3 | 3.15 | 3.25 | 3.25 | 0.0 (0.0%) | 242,112 |
19 Jan 2018 | INR | 3.35 | 3.45 | 3.25 | 3.25 | 3.25 | -0.1 (-2.99%) | 369,926 |
18 Jan 2018 | INR | 3.5 | 3.6 | 3.3 | 3.35 | 3.35 | -0.1 (-2.90%) | 674,285 |
17 Jan 2018 | INR | 3.45 | 3.55 | 3.35 | 3.45 | 3.45 | +0.05 (+1.47%) | 598,139 |
16 Jan 2018 | INR | 3.65 | 3.65 | 3.35 | 3.4 | 3.4 | -0.25 (-6.85%) | 589,754 |
15 Jan 2018 | INR | 3.55 | 3.75 | 3.55 | 3.65 | 3.65 | +0.05 (+1.39%) | 301,503 |
12 Jan 2018 | INR | 3.55 | 3.8 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 619,949 |
11 Jan 2018 | INR | 3.7 | 3.7 | 3.5 | 3.6 | 3.6 | +0.05 (+1.41%) | 341,490 |
10 Jan 2018 | INR | 3.55 | 3.6 | 3.35 | 3.55 | 3.55 | 0.0 (0.0%) | 525,365 |
9 Jan 2018 | INR | 3.6 | 3.8 | 3.45 | 3.55 | 3.55 | -0.15 (-4.05%) | 533,665 |
8 Jan 2018 | INR | 3.95 | 3.95 | 3.65 | 3.7 | 3.7 | -0.15 (-3.90%) | 1,121,889 |
5 Jan 2018 | INR | 3.6 | 3.9 | 3.5 | 3.85 | 3.85 | +0.3 (+8.45%) | 2,055,653 |
4 Jan 2018 | INR | 3.7 | 3.7 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 603,326 |
3 Jan 2018 | INR | 3.9 | 4 | 3.45 | 3.6 | 3.6 | -0.15 (-4%) | 1,980,827 |
2 Jan 2018 | INR | 3.3 | 3.75 | 3.2 | 3.75 | 3.75 | +0.6 (+19.05%) | 3,053,383 |
1 Jan 2018 | INR | 3.05 | 3.3 | 3 | 3.15 | 3.15 | +0.15 (+5%) | 1,580,279 |
29 Dec 2017 | INR | 2.9 | 3.15 | 2.8 | 3 | 3 | +0.2 (+7.14%) | 1,567,428 |
28 Dec 2017 | INR | 2.7 | 2.9 | 2.6 | 2.8 | 2.8 | +0.15 (+5.66%) | 531,551 |
27 Dec 2017 | INR | 2.75 | 2.75 | 2.6 | 2.65 | 2.65 | -0.05 (-1.85%) | 531,177 |
26 Dec 2017 | INR | 2.55 | 2.75 | 2.55 | 2.7 | 2.7 | +0.15 (+5.88%) | 320,088 |
22 Dec 2017 | INR | 2.75 | 2.75 | 2.5 | 2.55 | 2.55 | -0.15 (-5.56%) | 621,502 |
21 Dec 2017 | INR | 2.4 | 2.8 | 2.4 | 2.7 | 2.7 | +0.3 (+12.50%) | 1,350,892 |
20 Dec 2017 | INR | 2.45 | 2.45 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 123,564 |
19 Dec 2017 | INR | 2.45 | 2.45 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 47,769 |
18 Dec 2017 | INR | 2.4 | 2.45 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 127,908 |
15 Dec 2017 | INR | 2.4 | 2.5 | 2.3 | 2.4 | 2.4 | -0.05 (-2.04%) | 372,451 |
14 Dec 2017 | INR | 2.5 | 2.5 | 2.35 | 2.45 | 2.45 | 0.0 (0.0%) | 414,378 |