Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2017 | INR | 8.4 | 9.1 | 8.3 | 9 | 9 | +1.05 (+13.21%) | 60,107 |
11 Aug 2017 | INR | 8 | 8.15 | 7.85 | 7.95 | 7.95 | -0.2 (-2.45%) | 41,177 |
10 Aug 2017 | INR | 8.3 | 8.7 | 8.05 | 8.15 | 8.15 | -0.6 (-6.86%) | 52,772 |
9 Aug 2017 | INR | 9.05 | 9.25 | 8.75 | 8.75 | 8.75 | -0.25 (-2.78%) | 68,669 |
8 Aug 2017 | INR | 9.35 | 9.35 | 8.8 | 9 | 9 | +0.2 (+2.27%) | 26,429 |
7 Aug 2017 | INR | 9 | 9 | 8.6 | 8.8 | 8.8 | -0.1 (-1.12%) | 8,809 |
4 Aug 2017 | INR | 9.2 | 9.5 | 8.6 | 8.9 | 8.9 | +0.25 (+2.89%) | 70,849 |
3 Aug 2017 | INR | 9.1 | 9.55 | 8.05 | 8.65 | 8.65 | -0.6 (-6.49%) | 120,967 |
2 Aug 2017 | INR | 9.6 | 10 | 9.1 | 9.25 | 9.25 | -0.05 (-0.54%) | 183,115 |
1 Aug 2017 | INR | 9.6 | 9.6 | 9.25 | 9.3 | 9.3 | +0.25 (+2.76%) | 33,562 |
31 Jul 2017 | INR | 9.2 | 9.9 | 9.05 | 9.05 | 9.05 | -0.1 (-1.09%) | 77,730 |
28 Jul 2017 | INR | 9.5 | 9.75 | 9.15 | 9.15 | 9.15 | -0.3 (-3.17%) | 6,290 |
27 Jul 2017 | INR | 10 | 10 | 9.35 | 9.45 | 9.45 | -0.45 (-4.55%) | 40,941 |
26 Jul 2017 | INR | 9.8 | 10.2 | 9.35 | 9.9 | 9.9 | -0.05 (-0.50%) | 70,529 |
25 Jul 2017 | INR | 9.95 | 10.1 | 9.75 | 9.95 | 9.95 | +0.1 (+1.02%) | 159,993 |
24 Jul 2017 | INR | 9.5 | 10.5 | 9.5 | 9.85 | 9.85 | +0.3 (+3.14%) | 159,493 |
21 Jul 2017 | INR | 9.15 | 10.5 | 9 | 9.55 | 9.55 | +0.55 (+6.11%) | 253,309 |
20 Jul 2017 | INR | 8.5 | 9.75 | 8.35 | 9 | 9 | +0.25 (+2.86%) | 226,153 |
19 Jul 2017 | INR | 8.45 | 8.85 | 8.45 | 8.75 | 8.75 | +0.35 (+4.17%) | 2,343 |
18 Jul 2017 | INR | 8.55 | 8.75 | 8.4 | 8.4 | 8.4 | -0.25 (-2.89%) | 16,670 |
17 Jul 2017 | INR | 8.45 | 8.75 | 8.45 | 8.65 | 8.65 | +0.2 (+2.37%) | 23,935 |
14 Jul 2017 | INR | 8.35 | 8.65 | 8.3 | 8.45 | 8.45 | -0.15 (-1.74%) | 12,488 |
13 Jul 2017 | INR | 8.4 | 8.9 | 8.2 | 8.6 | 8.6 | +0.2 (+2.38%) | 12,229 |
12 Jul 2017 | INR | 8.15 | 8.4 | 8.15 | 8.4 | 8.4 | -0.05 (-0.59%) | 26,802 |
11 Jul 2017 | INR | 8.5 | 8.7 | 8.45 | 8.45 | 8.45 | +0.05 (+0.60%) | 8,055 |
10 Jul 2017 | INR | 8.75 | 8.75 | 8.4 | 8.4 | 8.4 | -0.2 (-2.33%) | 4,213 |
7 Jul 2017 | INR | 8.3 | 8.7 | 8.2 | 8.6 | 8.6 | +0.2 (+2.38%) | 9,421 |
6 Jul 2017 | INR | 8.25 | 8.65 | 8.15 | 8.4 | 8.4 | -0.2 (-2.33%) | 16,485 |
5 Jul 2017 | INR | 8.5 | 8.7 | 8.25 | 8.6 | 8.6 | +0.3 (+3.61%) | 38,581 |
4 Jul 2017 | INR | 8.9 | 8.9 | 8.15 | 8.3 | 8.3 | +0.15 (+1.84%) | 9,166 |