Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2017 | INR | 2.35 | 2.35 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 427,949 |
20 Feb 2017 | INR | 2.25 | 2.35 | 2.25 | 2.3 | 2.3 | +0.05 (+2.22%) | 625,168 |
17 Feb 2017 | INR | 2.35 | 2.35 | 2.25 | 2.25 | 2.25 | -0.1 (-4.26%) | 686,674 |
16 Feb 2017 | INR | 2.35 | 2.4 | 2.3 | 2.35 | 2.35 | 0.0 (0.0%) | 574,756 |
15 Feb 2017 | INR | 2.45 | 2.45 | 2.3 | 2.35 | 2.35 | -0.1 (-4.08%) | 1,033,380 |
14 Feb 2017 | INR | 2.5 | 2.5 | 2.4 | 2.45 | 2.45 | -0.05 (-2%) | 1,053,114 |
13 Feb 2017 | INR | 2.65 | 2.7 | 2.45 | 2.5 | 2.5 | -0.1 (-3.85%) | 5,754,629 |
10 Feb 2017 | INR | 2.35 | 2.8 | 2.3 | 2.6 | 2.6 | +0.25 (+10.64%) | 6,615,801 |
9 Feb 2017 | INR | 2.25 | 2.45 | 2.25 | 2.35 | 2.35 | +0.05 (+2.17%) | 2,501,265 |
8 Feb 2017 | INR | 2.55 | 2.65 | 2.25 | 2.3 | 2.3 | -0.3 (-11.54%) | 5,354,831 |
7 Feb 2017 | INR | 2.65 | 2.8 | 2.45 | 2.6 | 2.6 | +0.05 (+1.96%) | 10,291,545 |
6 Feb 2017 | INR | 2.15 | 2.55 | 2.15 | 2.55 | 2.55 | +0.4 (+18.60%) | 4,495,256 |
3 Feb 2017 | INR | 2.15 | 2.2 | 2.05 | 2.15 | 2.15 | -0.05 (-2.27%) | 1,176,296 |
2 Feb 2017 | INR | 2.25 | 2.3 | 2.15 | 2.2 | 2.2 | -0.05 (-2.22%) | 2,058,227 |
1 Feb 2017 | INR | 2.3 | 2.3 | 2.2 | 2.25 | 2.25 | 0.0 (0.0%) | 980,795 |
31 Jan 2017 | INR | 2.3 | 2.35 | 2.25 | 2.25 | 2.25 | -0.1 (-4.26%) | 1,369,266 |
30 Jan 2017 | INR | 2.3 | 2.35 | 2.3 | 2.35 | 2.35 | +0.05 (+2.17%) | 429,574 |
27 Jan 2017 | INR | 2.45 | 2.5 | 2.3 | 2.3 | 2.3 | -0.15 (-6.12%) | 2,972,031 |
25 Jan 2017 | INR | 2.3 | 2.6 | 2.25 | 2.45 | 2.45 | +0.15 (+6.52%) | 2,830,726 |
24 Jan 2017 | INR | 2.3 | 2.35 | 2.25 | 2.3 | 2.3 | 0.0 (0.0%) | 1,083,653 |
23 Jan 2017 | INR | 2.4 | 2.4 | 2.3 | 2.3 | 2.3 | -0.15 (-6.12%) | 2,059,718 |
20 Jan 2017 | INR | 2.55 | 2.65 | 2.2 | 2.45 | 2.45 | +0.05 (+2.08%) | 10,247,949 |
19 Jan 2017 | INR | 2 | 2.4 | 1.95 | 2.4 | 2.4 | +0.4 (+20%) | 5,101,585 |
18 Jan 2017 | INR | 2 | 2.05 | 1.95 | 2 | 2 | 0.0 (0.0%) | 374,389 |
17 Jan 2017 | INR | 2 | 2 | 1.95 | 2 | 2 | +0.05 (+2.56%) | 282,722 |
16 Jan 2017 | INR | 1.9 | 1.95 | 1.9 | 1.95 | 1.95 | +0.05 (+2.63%) | 308,945 |
13 Jan 2017 | INR | 1.95 | 1.95 | 1.85 | 1.9 | 1.9 | -0.05 (-2.56%) | 405,705 |
12 Jan 2017 | INR | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | +0.05 (+2.63%) | 173,811 |
11 Jan 2017 | INR | 1.85 | 1.95 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 279,385 |
10 Jan 2017 | INR | 2 | 2 | 1.85 | 1.9 | 1.9 | -0.1 (-5%) | 683,074 |