Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 3.4 | 3.51 | 3.31 | 3.31 | 3.31 | -0.17 (-4.89%) | 79,010 |
12 Jan 2016 | INR | 3.51 | 3.51 | 3.38 | 3.48 | 3.48 | +0.02 (+0.58%) | 47,571 |
11 Jan 2016 | INR | 3.4 | 3.51 | 3.21 | 3.46 | 3.46 | +0.09 (+2.67%) | 84,826 |
8 Jan 2016 | INR | 3.26 | 3.55 | 3.17 | 3.37 | 3.37 | -0.15 (-4.26%) | 115,570 |
7 Jan 2016 | INR | 3.52 | 3.7 | 3.52 | 3.52 | 3.52 | -0.39 (-9.97%) | 76,853 |
6 Jan 2016 | INR | 4.25 | 4.28 | 3.89 | 3.91 | 3.91 | -0.41 (-9.49%) | 256,138 |
5 Jan 2016 | INR | 4.01 | 4.32 | 4 | 4.32 | 4.32 | +0.72 (+20.00%) | 516,837 |
4 Jan 2016 | INR | 3.24 | 3.6 | 3.1 | 3.6 | 3.6 | +0.6 (+20%) | 377,910 |
1 Jan 2016 | INR | 2.89 | 3.1 | 2.6 | 3 | 3 | +0.3 (+11.11%) | 65,666 |
31 Dec 2015 | INR | 2.57 | 2.83 | 2.57 | 2.7 | 2.7 | +0.04 (+1.50%) | 20,300 |
30 Dec 2015 | INR | 2.8 | 2.8 | 2.5 | 2.66 | 2.66 | -0.02 (-0.75%) | 25,976 |
29 Dec 2015 | INR | 2.87 | 2.87 | 2.61 | 2.68 | 2.68 | -0.16 (-5.63%) | 63,231 |
28 Dec 2015 | INR | 2.9 | 2.9 | 2.72 | 2.84 | 2.84 | 0.0 (0.0%) | 39,280 |
24 Dec 2015 | INR | 2.9 | 2.9 | 2.8 | 2.84 | 2.84 | -0.01 (-0.35%) | 32,976 |
23 Dec 2015 | INR | 2.88 | 2.9 | 2.71 | 2.85 | 2.85 | +0.11 (+4.01%) | 104,156 |
22 Dec 2015 | INR | 2.89 | 2.89 | 2.62 | 2.74 | 2.74 | -0.02 (-0.72%) | 34,645 |
21 Dec 2015 | INR | 2.61 | 2.8 | 2.6 | 2.76 | 2.76 | +0.12 (+4.55%) | 53,591 |
18 Dec 2015 | INR | 2.65 | 2.68 | 2.54 | 2.64 | 2.64 | -0.03 (-1.12%) | 36,600 |
17 Dec 2015 | INR | 2.86 | 2.86 | 2.6 | 2.67 | 2.67 | -0.01 (-0.37%) | 27,524 |
16 Dec 2015 | INR | 2.9 | 2.92 | 2.63 | 2.68 | 2.68 | -0.24 (-8.22%) | 243,165 |
15 Dec 2015 | INR | 2.99 | 3 | 2.75 | 2.92 | 2.92 | -0.08 (-2.67%) | 288,345 |
14 Dec 2015 | INR | 2.5 | 3.02 | 2.5 | 3 | 3 | +0.48 (+19.05%) | 547,158 |
11 Dec 2015 | INR | 2.52 | 2.52 | 2.26 | 2.52 | 2.52 | +0.42 (+20%) | 379,087 |
10 Dec 2015 | INR | 1.88 | 2.11 | 1.76 | 2.1 | 2.1 | +0.34 (+19.32%) | 48,166 |
9 Dec 2015 | INR | 1.75 | 1.88 | 1.75 | 1.76 | 1.76 | -0.13 (-6.88%) | 17,738 |
8 Dec 2015 | INR | 1.9 | 2 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 19,550 |
7 Dec 2015 | INR | 1.82 | 2 | 1.82 | 1.87 | 1.87 | +0.03 (+1.63%) | 26,173 |
4 Dec 2015 | INR | 1.9 | 1.9 | 1.83 | 1.84 | 1.84 | +0.03 (+1.66%) | 13,100 |
3 Dec 2015 | INR | 1.79 | 1.9 | 1.68 | 1.81 | 1.81 | +0.05 (+2.84%) | 29,701 |
2 Dec 2015 | INR | 1.86 | 1.86 | 1.74 | 1.76 | 1.76 | -0.11 (-5.88%) | 2,700 |