Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | INR | 0.63 | 0.63 | 0.59 | 0.63 | 0.63 | +0.03 (+5%) | 32,000 |
19 Dec 2017 | INR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.02 (+3.45%) | 5,905 |
18 Dec 2017 | INR | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 7,600 |
15 Dec 2017 | INR | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 12,505 |
14 Dec 2017 | INR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 172,149 |
13 Dec 2017 | INR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 30,000 |
12 Dec 2017 | INR | 0.65 | 0.65 | 0.59 | 0.64 | 0.64 | +0.02 (+3.23%) | 52,661 |
11 Dec 2017 | INR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 86,827 |
8 Dec 2017 | INR | 0.62 | 0.65 | 0.59 | 0.65 | 0.65 | +0.03 (+4.84%) | 30,115 |
7 Dec 2017 | INR | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 39,734 |
6 Dec 2017 | INR | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 12,738 |
5 Dec 2017 | INR | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 6,433 |
4 Dec 2017 | INR | 0.71 | 0.77 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 25,750 |
1 Dec 2017 | INR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.03 (-3.90%) | 6,280 |
30 Nov 2017 | INR | 0.77 | 0.85 | 0.77 | 0.77 | 0.77 | -0.04 (-4.94%) | 34,528 |
29 Nov 2017 | INR | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 2,200 |
28 Nov 2017 | INR | 0.8 | 0.87 | 0.8 | 0.85 | 0.85 | +0.01 (+1.19%) | 7,507 |
27 Nov 2017 | INR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 18,600 |
24 Nov 2017 | INR | 0.88 | 0.88 | 0.84 | 0.87 | 0.87 | -0.01 (-1.14%) | 54,216 |
23 Nov 2017 | INR | 0.87 | 0.88 | 0.81 | 0.88 | 0.88 | +0.03 (+3.53%) | 59,160 |
22 Nov 2017 | INR | 0.81 | 0.85 | 0.77 | 0.85 | 0.85 | +0.04 (+4.94%) | 78,149 |
21 Nov 2017 | INR | 0.81 | 0.81 | 0.77 | 0.81 | 0.81 | +0.03 (+3.85%) | 153,600 |
20 Nov 2017 | INR | 0.79 | 0.82 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 201,094 |
17 Nov 2017 | INR | 0.79 | 0.79 | 0.73 | 0.79 | 0.79 | +0.03 (+3.95%) | 50,165 |
16 Nov 2017 | INR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | +0.03 (+4.11%) | 505 |
15 Nov 2017 | INR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | +0.03 (+4.29%) | 75,000 |
14 Nov 2017 | INR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | +0.03 (+4.48%) | 100,000 |
13 Nov 2017 | INR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | +0.03 (+4.69%) | 5 |
10 Nov 2017 | INR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.03 (+4.92%) | 5,000 |
9 Nov 2017 | INR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.02 (+3.39%) | 89,438 |