Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | INR | 2.68 | 2.68 | 2.26 | 2.52 | 2.52 | -0.04 (-1.56%) | 1,890,459 |
5 Oct 2016 | INR | 2.3 | 2.6 | 2.3 | 2.56 | 2.56 | +0.22 (+9.40%) | 1,252,920 |
4 Oct 2016 | INR | 2.25 | 2.39 | 2.2 | 2.34 | 2.34 | +0.12 (+5.41%) | 361,224 |
3 Oct 2016 | INR | 2.06 | 2.27 | 2.06 | 2.22 | 2.22 | +0.09 (+4.23%) | 426,685 |
30 Sep 2016 | INR | 2.1 | 2.2 | 2.06 | 2.13 | 2.13 | +0.05 (+2.40%) | 566,451 |
29 Sep 2016 | INR | 2.26 | 2.26 | 2.05 | 2.08 | 2.08 | -0.18 (-7.96%) | 870,555 |
28 Sep 2016 | INR | 2.22 | 2.28 | 2.13 | 2.26 | 2.26 | -0.08 (-3.42%) | 1,261,541 |
27 Sep 2016 | INR | 2.57 | 2.75 | 2.15 | 2.34 | 2.34 | -0.18 (-7.14%) | 3,051,603 |
26 Sep 2016 | INR | 2.18 | 2.53 | 2.17 | 2.52 | 2.52 | +0.41 (+19.43%) | 2,107,508 |
23 Sep 2016 | INR | 2.08 | 2.18 | 2.05 | 2.11 | 2.11 | +0.03 (+1.44%) | 1,105,904 |
22 Sep 2016 | INR | 2.06 | 2.09 | 2.06 | 2.08 | 2.08 | +0.03 (+1.46%) | 599,964 |
21 Sep 2016 | INR | 2.03 | 2.08 | 2 | 2.05 | 2.05 | +0.02 (+0.99%) | 632,383 |
20 Sep 2016 | INR | 2 | 2.03 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 134,452 |
19 Sep 2016 | INR | 2.04 | 2.04 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 232,328 |
16 Sep 2016 | INR | 2 | 2.03 | 1.99 | 2.03 | 2.03 | +0.03 (+1.50%) | 317,119 |
15 Sep 2016 | INR | 2.04 | 2.06 | 1.95 | 2 | 2 | -0.03 (-1.48%) | 562,806 |
14 Sep 2016 | INR | 2.03 | 2.05 | 2 | 2.03 | 2.03 | -0.02 (-0.98%) | 656,376 |
12 Sep 2016 | INR | 2.12 | 2.12 | 2.02 | 2.05 | 2.05 | -0.02 (-0.97%) | 474,138 |
9 Sep 2016 | INR | 2.13 | 2.13 | 2.06 | 2.07 | 2.07 | -0.06 (-2.82%) | 340,759 |
8 Sep 2016 | INR | 2.15 | 2.18 | 2.1 | 2.13 | 2.13 | -0.02 (-0.93%) | 628,657 |
7 Sep 2016 | INR | 2.12 | 2.2 | 2.01 | 2.15 | 2.15 | +0.09 (+4.37%) | 1,272,054 |
6 Sep 2016 | INR | 2.15 | 2.15 | 2 | 2.06 | 2.06 | -0.01 (-0.48%) | 579,557 |
2 Sep 2016 | INR | 2.13 | 2.15 | 2.01 | 2.07 | 2.07 | -0.05 (-2.36%) | 498,653 |
1 Sep 2016 | INR | 2.14 | 2.22 | 2.01 | 2.12 | 2.12 | +0.03 (+1.44%) | 754,450 |
31 Aug 2016 | INR | 2.23 | 2.25 | 2.05 | 2.09 | 2.09 | -0.1 (-4.57%) | 1,879,506 |
30 Aug 2016 | INR | 2.25 | 2.31 | 2.16 | 2.19 | 2.19 | +0.02 (+0.92%) | 599,605 |
29 Aug 2016 | INR | 2.25 | 2.3 | 2.11 | 2.17 | 2.17 | -0.07 (-3.13%) | 311,686 |
26 Aug 2016 | INR | 2.31 | 2.37 | 2.14 | 2.24 | 2.24 | -0.02 (-0.88%) | 2,310,862 |
25 Aug 2016 | INR | 2.25 | 2.37 | 2.1 | 2.26 | 2.26 | -0.02 (-0.88%) | 4,009,504 |
24 Aug 2016 | INR | 2.62 | 2.62 | 2.25 | 2.28 | 2.28 | -0.52 (-18.57%) | 4,350,176 |