Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2017 | INR | 6.65 | 7.25 | 6.65 | 7.05 | 7.05 | +0.1 (+1.44%) | 5,223 |
11 Aug 2017 | INR | 7 | 7 | 6.95 | 6.95 | 6.95 | -0.05 (-0.71%) | 1,324 |
10 Aug 2017 | INR | 7.25 | 7.7 | 7 | 7 | 7 | -0.35 (-4.76%) | 4,933 |
9 Aug 2017 | INR | 7.1 | 7.45 | 7.1 | 7.35 | 7.35 | -0.1 (-1.34%) | 1,744 |
8 Aug 2017 | INR | 8 | 8 | 7.45 | 7.45 | 7.45 | -0.35 (-4.49%) | 6,250 |
7 Aug 2017 | INR | 7.6 | 7.95 | 7.6 | 7.8 | 7.8 | +0.2 (+2.63%) | 7,625 |
4 Aug 2017 | INR | 7.85 | 7.85 | 7.6 | 7.6 | 7.6 | -0.25 (-3.18%) | 877 |
3 Aug 2017 | INR | 7.2 | 7.85 | 7.15 | 7.85 | 7.85 | +0.35 (+4.67%) | 10,943 |
2 Aug 2017 | INR | 7.1 | 7.8 | 7.1 | 7.5 | 7.5 | +0.05 (+0.67%) | 259 |
1 Aug 2017 | INR | 8.15 | 8.15 | 7.45 | 7.45 | 7.45 | -0.35 (-4.49%) | 2,743 |
31 Jul 2017 | INR | 7.8 | 7.8 | 7.45 | 7.8 | 7.8 | +0.35 (+4.70%) | 8,885 |
28 Jul 2017 | INR | 7.9 | 7.9 | 7.45 | 7.45 | 7.45 | -0.35 (-4.49%) | 1,631 |
27 Jul 2017 | INR | 8.05 | 8.05 | 7.8 | 7.8 | 7.8 | -0.35 (-4.29%) | 3,250 |
26 Jul 2017 | INR | 8.25 | 8.25 | 8 | 8.15 | 8.15 | -0.1 (-1.21%) | 4,375 |
25 Jul 2017 | INR | 7.8 | 8.25 | 7.8 | 8.25 | 8.25 | +0.35 (+4.43%) | 1,138 |
24 Jul 2017 | INR | 8.2 | 8.35 | 7.9 | 7.9 | 7.9 | -0.3 (-3.66%) | 7,631 |
21 Jul 2017 | INR | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | -0.4 (-4.65%) | 700 |
20 Jul 2017 | INR | 8.2 | 8.6 | 8.2 | 8.6 | 8.6 | 0.0 (0.0%) | 400 |
19 Jul 2017 | INR | 8.2 | 8.6 | 8.2 | 8.6 | 8.6 | 0.0 (0.0%) | 4,300 |
18 Jul 2017 | INR | 8.85 | 8.85 | 8.05 | 8.6 | 8.6 | +0.15 (+1.78%) | 4,162 |
17 Jul 2017 | INR | 8.45 | 8.55 | 8.4 | 8.45 | 8.45 | -0.2 (-2.31%) | 4,751 |
14 Jul 2017 | INR | 8.65 | 9 | 8.65 | 8.65 | 8.65 | 0.0 (0.0%) | 1,948 |
13 Jul 2017 | INR | 7.95 | 8.65 | 7.85 | 8.65 | 8.65 | +0.4 (+4.85%) | 15,089 |
12 Jul 2017 | INR | 8.45 | 8.5 | 8.25 | 8.25 | 8.25 | -0.05 (-0.60%) | 730 |
11 Jul 2017 | INR | 7.8 | 8.6 | 7.8 | 8.3 | 8.3 | +0.1 (+1.22%) | 4,466 |
10 Jul 2017 | INR | 8.25 | 8.25 | 8.2 | 8.2 | 8.2 | -0.4 (-4.65%) | 2,116 |
7 Jul 2017 | INR | 9.15 | 9.15 | 8.5 | 8.6 | 8.6 | -0.15 (-1.71%) | 4,925 |
6 Jul 2017 | INR | 9.2 | 9.2 | 8.7 | 8.75 | 8.75 | -0.05 (-0.57%) | 4,053 |
5 Jul 2017 | INR | 8.9 | 8.9 | 8.5 | 8.8 | 8.8 | +0.3 (+3.53%) | 12,710 |
4 Jul 2017 | INR | 8.95 | 8.95 | 8.35 | 8.5 | 8.5 | -0.05 (-0.58%) | 1,406 |