Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2017 | INR | 5.5 | 5.55 | 5.4 | 5.5 | 5.5 | +0.2 (+3.77%) | 2,250 |
1 Jun 2017 | INR | 5.1 | 5.3 | 5.1 | 5.3 | 5.3 | -0.05 (-0.93%) | 600 |
31 May 2017 | INR | 5.6 | 5.6 | 5.35 | 5.35 | 5.35 | -0.25 (-4.46%) | 110 |
29 May 2017 | INR | 5.35 | 5.6 | 5.35 | 5.6 | 5.6 | 0.0 (0.0%) | 5,606 |
26 May 2017 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | -0.05 (-0.88%) | 102 |
25 May 2017 | INR | 5.2 | 5.65 | 5.2 | 5.65 | 5.65 | +0.2 (+3.67%) | 6,311 |
24 May 2017 | INR | 5.9 | 5.9 | 5.45 | 5.45 | 5.45 | -0.2 (-3.54%) | 3,595 |
23 May 2017 | INR | 5.65 | 5.65 | 5.15 | 5.65 | 5.65 | +0.25 (+4.63%) | 17,470 |
22 May 2017 | INR | 5.85 | 5.85 | 5.4 | 5.4 | 5.4 | -0.25 (-4.42%) | 14,463 |
19 May 2017 | INR | 5.5 | 5.85 | 5.45 | 5.65 | 5.65 | -0.05 (-0.88%) | 33,620 |
18 May 2017 | INR | 5.7 | 5.7 | 5.45 | 5.7 | 5.7 | 0.0 (0.0%) | 1,012 |
17 May 2017 | INR | 5.3 | 5.75 | 5.3 | 5.7 | 5.7 | +0.2 (+3.64%) | 4,136 |
16 May 2017 | INR | 5.5 | 5.5 | 5.05 | 5.5 | 5.5 | +0.25 (+4.76%) | 6,168 |
15 May 2017 | INR | 5 | 5.45 | 5 | 5.25 | 5.25 | +0.05 (+0.96%) | 28,764 |
12 May 2017 | INR | 5.2 | 5.5 | 5.15 | 5.2 | 5.2 | -0.2 (-3.70%) | 14,359 |
11 May 2017 | INR | 5.6 | 5.6 | 5.2 | 5.4 | 5.4 | 0.0 (0.0%) | 5,757 |
10 May 2017 | INR | 5.8 | 5.8 | 5.4 | 5.4 | 5.4 | -0.2 (-3.57%) | 1,963 |
9 May 2017 | INR | 5.4 | 5.8 | 5.4 | 5.6 | 5.6 | 0.0 (0.0%) | 3,235 |
8 May 2017 | INR | 5.6 | 5.6 | 5.35 | 5.6 | 5.6 | 0.0 (0.0%) | 11,733 |
5 May 2017 | INR | 5.9 | 5.9 | 5.5 | 5.6 | 5.6 | -0.15 (-2.61%) | 11,938 |
4 May 2017 | INR | 5.65 | 5.9 | 5.65 | 5.75 | 5.75 | -0.15 (-2.54%) | 10,050 |
3 May 2017 | INR | 5.65 | 6 | 5.6 | 5.9 | 5.9 | +0.05 (+0.85%) | 19,655 |
2 May 2017 | INR | 5.9 | 6 | 5.55 | 5.85 | 5.85 | +0.15 (+2.63%) | 9,897 |
27 Apr 2017 | INR | 5.95 | 6 | 5.7 | 5.7 | 5.7 | -0.25 (-4.20%) | 5,354 |
26 Apr 2017 | INR | 5.9 | 6 | 5.6 | 5.95 | 5.95 | +0.1 (+1.71%) | 8,609 |
25 Apr 2017 | INR | 5.9 | 6 | 5.65 | 5.85 | 5.85 | -0.05 (-0.85%) | 7,067 |
24 Apr 2017 | INR | 5.95 | 6.05 | 5.65 | 5.9 | 5.9 | 0.0 (0.0%) | 8,003 |
21 Apr 2017 | INR | 5.55 | 6.05 | 5.55 | 5.9 | 5.9 | +0.1 (+1.72%) | 10,074 |
20 Apr 2017 | INR | 5.55 | 6.05 | 5.55 | 5.8 | 5.8 | 0.0 (0.0%) | 22,372 |
19 Apr 2017 | INR | 6.35 | 6.35 | 5.75 | 5.8 | 5.8 | -0.25 (-4.13%) | 37,080 |