Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2017 | INR | 7.8 | 7.95 | 7.4 | 7.6 | 7.6 | 0.0 (0.0%) | 6,317 |
9 Nov 2017 | INR | 7.3 | 7.85 | 7.3 | 7.6 | 7.6 | -0.35 (-4.40%) | 5,484 |
8 Nov 2017 | INR | 7.5 | 7.95 | 7.5 | 7.95 | 7.95 | +0.15 (+1.92%) | 2,130 |
7 Nov 2017 | INR | 8 | 8.45 | 7.4 | 7.8 | 7.8 | -0.35 (-4.29%) | 36,122 |
6 Nov 2017 | INR | 8.95 | 8.95 | 7.5 | 8.15 | 8.15 | -0.1 (-1.21%) | 10,993 |
3 Nov 2017 | INR | 8.45 | 8.65 | 8 | 8.25 | 8.25 | +0.25 (+3.13%) | 20,340 |
2 Nov 2017 | INR | 8.8 | 8.8 | 7.35 | 8 | 8 | 0.0 (0.0%) | 61,894 |
1 Nov 2017 | INR | 7.9 | 8 | 7.6 | 8 | 8 | +0.7 (+9.59%) | 89,071 |
31 Oct 2017 | INR | 7.55 | 7.8 | 7.1 | 7.3 | 7.3 | +0.2 (+2.82%) | 45,106 |
30 Oct 2017 | INR | 7 | 7.4 | 7 | 7.1 | 7.1 | -0.15 (-2.07%) | 2,136 |
27 Oct 2017 | INR | 6.5 | 7.7 | 6.45 | 7.25 | 7.25 | +0.2 (+2.84%) | 11,039 |
26 Oct 2017 | INR | 6.8 | 7.45 | 6.6 | 7.05 | 7.05 | +0.1 (+1.44%) | 5,423 |
25 Oct 2017 | INR | 7.2 | 7.45 | 6.85 | 6.95 | 6.95 | -0.65 (-8.55%) | 28,712 |
24 Oct 2017 | INR | 7.15 | 7.6 | 7 | 7.6 | 7.6 | +0.65 (+9.35%) | 39,120 |
23 Oct 2017 | INR | 6.15 | 6.95 | 6.15 | 6.95 | 6.95 | +0.6 (+9.45%) | 38,822 |
19 Oct 2017 | INR | 6.05 | 6.65 | 6.05 | 6.35 | 6.35 | +0.05 (+0.79%) | 3,083 |
18 Oct 2017 | INR | 6.5 | 6.5 | 6.15 | 6.3 | 6.3 | -0.3 (-4.55%) | 6,861 |
17 Oct 2017 | INR | 6.6 | 6.85 | 6.55 | 6.6 | 6.6 | -0.25 (-3.65%) | 1,644 |
16 Oct 2017 | INR | 6.6 | 7 | 6.6 | 6.85 | 6.85 | 0.0 (0.0%) | 4,833 |
13 Oct 2017 | INR | 7.05 | 7.05 | 6.6 | 6.85 | 6.85 | +0.2 (+3.01%) | 3,905 |
12 Oct 2017 | INR | 6.95 | 7.15 | 6.6 | 6.65 | 6.65 | -0.15 (-2.21%) | 14,057 |
11 Oct 2017 | INR | 6.6 | 7.2 | 6.55 | 6.8 | 6.8 | 0.0 (0.0%) | 23,560 |
10 Oct 2017 | INR | 7.2 | 7.2 | 6.7 | 6.8 | 6.8 | 0.0 (0.0%) | 5,024 |
9 Oct 2017 | INR | 6.5 | 7.25 | 6.5 | 6.8 | 6.8 | -0.1 (-1.45%) | 1,924 |
6 Oct 2017 | INR | 6.85 | 6.9 | 6.85 | 6.9 | 6.9 | +0.2 (+2.99%) | 3,196 |
5 Oct 2017 | INR | 6.8 | 7.1 | 6.65 | 6.7 | 6.7 | -0.15 (-2.19%) | 7,853 |
4 Oct 2017 | INR | 6.85 | 6.95 | 6.8 | 6.85 | 6.85 | -0.3 (-4.20%) | 2,190 |
3 Oct 2017 | INR | 7.15 | 7.5 | 6.8 | 7.15 | 7.15 | 0.0 (0.0%) | 12,246 |
29 Sep 2017 | INR | 7.3 | 7.45 | 6.8 | 7.15 | 7.15 | 0.0 (0.0%) | 8,677 |
28 Sep 2017 | INR | 6.8 | 7.15 | 6.7 | 7.15 | 7.15 | +0.1 (+1.42%) | 603 |