Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2017 | INR | 4.95 | 4.95 | 4.65 | 4.95 | 4.95 | +0.2 (+4.21%) | 1,560 |
19 Sep 2017 | INR | 4.95 | 4.95 | 4.6 | 4.75 | 4.75 | -0.05 (-1.04%) | 8,392 |
18 Sep 2017 | INR | 4.75 | 5.25 | 4.75 | 4.8 | 4.8 | -0.2 (-4%) | 6,966 |
15 Sep 2017 | INR | 5.25 | 5.5 | 5 | 5 | 5 | -0.25 (-4.76%) | 8,278 |
14 Sep 2017 | INR | 4.75 | 5.25 | 4.75 | 5.25 | 5.25 | +0.25 (+5%) | 1,438 |
13 Sep 2017 | INR | 5 | 5 | 4.7 | 5 | 5 | +0.2 (+4.17%) | 6,069 |
12 Sep 2017 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.2 (+4.35%) | 3,768 |
11 Sep 2017 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.2 (+4.55%) | 1,001 |
8 Sep 2017 | INR | 4.4 | 4.4 | 4.1 | 4.4 | 4.4 | +0.2 (+4.76%) | 2,303 |
7 Sep 2017 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.2 (+5%) | 3,350 |
5 Sep 2017 | INR | 3.85 | 4 | 3.8 | 4 | 4 | +0.15 (+3.90%) | 1,414 |
4 Sep 2017 | INR | 3.8 | 3.9 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 158 |
1 Sep 2017 | INR | 4.2 | 4.2 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 1,901 |
31 Aug 2017 | INR | 4.15 | 4.2 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 1,381 |
29 Aug 2017 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.2 (-4.65%) | 100 |
24 Aug 2017 | INR | 4.05 | 4.3 | 4.05 | 4.3 | 4.3 | +0.05 (+1.18%) | 4,080 |
23 Aug 2017 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 210 |
22 Aug 2017 | INR | 4.45 | 4.5 | 4.45 | 4.45 | 4.45 | -0.05 (-1.11%) | 1,070 |
21 Aug 2017 | INR | 4.5 | 4.5 | 4.15 | 4.5 | 4.5 | +0.15 (+3.45%) | 2,070 |
18 Aug 2017 | INR | 4.35 | 4.55 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 1,154 |
17 Aug 2017 | INR | 4.15 | 4.55 | 4.15 | 4.55 | 4.55 | +0.2 (+4.60%) | 3,742 |
16 Aug 2017 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 574 |
14 Aug 2017 | INR | 4.55 | 4.75 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 1,370 |
11 Aug 2017 | INR | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.2 (-4.21%) | 200 |
10 Aug 2017 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 500 |
9 Aug 2017 | INR | 5.15 | 5.15 | 5 | 5 | 5 | +0.05 (+1.01%) | 1,010 |
8 Aug 2017 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 50 |
7 Aug 2017 | INR | 5 | 5.1 | 4.75 | 4.95 | 4.95 | -0.05 (-1%) | 2,030 |
3 Aug 2017 | INR | 4.95 | 5.15 | 4.95 | 5 | 5 | +0.05 (+1.01%) | 2,001 |
1 Aug 2017 | INR | 4.9 | 4.95 | 4.6 | 4.95 | 4.95 | +0.2 (+4.21%) | 8,244 |