Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 1.72 | 1.72 | 1.62 | 1.64 | 1.64 | -0.09 (-5.20%) | 12,500 |
14 Oct 2015 | INR | 1.65 | 1.74 | 1.65 | 1.73 | 1.73 | +0.05 (+2.98%) | 6,755 |
13 Oct 2015 | INR | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | +0.05 (+3.07%) | 4,463 |
12 Oct 2015 | INR | 2.15 | 2.15 | 1.63 | 1.63 | 1.63 | -0.17 (-9.44%) | 8,060 |
9 Oct 2015 | INR | 1.84 | 1.84 | 1.69 | 1.8 | 1.8 | +0.03 (+1.69%) | 820 |
8 Oct 2015 | INR | 1.6 | 1.77 | 1.6 | 1.77 | 1.77 | +0.03 (+1.72%) | 7,690 |
7 Oct 2015 | INR | 1.65 | 1.78 | 1.65 | 1.74 | 1.74 | 0.0 (0.0%) | 850 |
6 Oct 2015 | INR | 1.66 | 1.8 | 1.66 | 1.74 | 1.74 | +0.04 (+2.35%) | 2,400 |
5 Oct 2015 | INR | 1.52 | 1.75 | 1.52 | 1.7 | 1.7 | +0.12 (+7.59%) | 26,857 |
1 Oct 2015 | INR | 1.61 | 1.7 | 1.57 | 1.58 | 1.58 | -0.06 (-3.66%) | 5,700 |
30 Sep 2015 | INR | 1.63 | 1.79 | 1.63 | 1.64 | 1.64 | -0.1 (-5.75%) | 2,189 |
29 Sep 2015 | INR | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,425 |
28 Sep 2015 | INR | 1.78 | 1.78 | 1.6 | 1.75 | 1.75 | +0.05 (+2.94%) | 4,600 |
24 Sep 2015 | INR | 1.6 | 1.74 | 1.54 | 1.7 | 1.7 | -0.01 (-0.58%) | 6,006 |
23 Sep 2015 | INR | 1.79 | 1.79 | 1.56 | 1.71 | 1.71 | -0.04 (-2.29%) | 10,829 |
22 Sep 2015 | INR | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | +0.18 (+11.46%) | 1,000 |
21 Sep 2015 | INR | 1.65 | 1.65 | 1.55 | 1.57 | 1.57 | +0.19 (+13.77%) | 1,121 |
18 Sep 2015 | INR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.34 (-19.77%) | 0 |
16 Sep 2015 | INR | 1.71 | 1.74 | 1.55 | 1.72 | 1.72 | +0.06 (+3.61%) | 5,362 |
15 Sep 2015 | INR | 1.8 | 1.8 | 1.61 | 1.66 | 1.66 | +0.15 (+9.93%) | 16,617 |
14 Sep 2015 | INR | 1.5 | 1.74 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 4,757 |
11 Sep 2015 | INR | 1.5 | 1.54 | 1.4 | 1.5 | 1.5 | 0.0 (0.0%) | 1,706 |
10 Sep 2015 | INR | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 5,125 |
9 Sep 2015 | INR | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.08 (+5.63%) | 2,550 |
8 Sep 2015 | INR | 1.44 | 1.49 | 1.36 | 1.42 | 1.42 | -0.09 (-5.96%) | 49,362 |
7 Sep 2015 | INR | 1.41 | 1.65 | 1.41 | 1.51 | 1.51 | +0.05 (+3.42%) | 8,370 |
4 Sep 2015 | INR | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.08 (-5.19%) | 5,000 |
3 Sep 2015 | INR | 1.65 | 1.65 | 1.48 | 1.54 | 1.54 | +0.09 (+6.21%) | 4,345 |
2 Sep 2015 | INR | 1.5 | 1.57 | 1.45 | 1.45 | 1.45 | +0.02 (+1.40%) | 11,073 |
1 Sep 2015 | INR | 1.56 | 1.56 | 1.4 | 1.43 | 1.43 | -0.18 (-11.18%) | 110,005 |