Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | INR | 2.82 | 2.87 | 2.61 | 2.8 | 2.8 | +0.07 (+2.56%) | 2,588,115 |
22 Aug 2016 | INR | 2.53 | 2.82 | 2.46 | 2.73 | 2.73 | +0.31 (+12.81%) | 3,895,167 |
19 Aug 2016 | INR | 2.17 | 2.42 | 2.01 | 2.42 | 2.42 | +0.4 (+19.80%) | 4,747,397 |
18 Aug 2016 | INR | 2.5 | 2.5 | 2 | 2.02 | 2.02 | -0.43 (-17.55%) | 2,415,091 |
17 Aug 2016 | INR | 2.5 | 2.52 | 2.4 | 2.45 | 2.45 | -0.06 (-2.39%) | 850,776 |
16 Aug 2016 | INR | 2.55 | 2.67 | 2.5 | 2.51 | 2.51 | -0.06 (-2.33%) | 833,784 |
12 Aug 2016 | INR | 2.48 | 2.94 | 2.4 | 2.57 | 2.57 | +0.12 (+4.90%) | 2,037,143 |
11 Aug 2016 | INR | 2.56 | 2.56 | 2.43 | 2.45 | 2.45 | -0.06 (-2.39%) | 1,040,005 |
10 Aug 2016 | INR | 2.55 | 2.55 | 2.5 | 2.51 | 2.51 | -0.02 (-0.79%) | 465,326 |
9 Aug 2016 | INR | 2.55 | 2.58 | 2.51 | 2.53 | 2.53 | +0.02 (+0.80%) | 758,761 |
8 Aug 2016 | INR | 2.59 | 2.73 | 2.5 | 2.51 | 2.51 | -0.05 (-1.95%) | 3,580,992 |
5 Aug 2016 | INR | 2.71 | 2.72 | 2.55 | 2.56 | 2.56 | -0.1 (-3.76%) | 2,512,703 |
4 Aug 2016 | INR | 2.7 | 2.75 | 2.66 | 2.66 | 2.66 | -0.01 (-0.37%) | 1,289,793 |
3 Aug 2016 | INR | 2.71 | 2.78 | 2.65 | 2.67 | 2.67 | -0.04 (-1.48%) | 896,211 |
2 Aug 2016 | INR | 2.74 | 2.8 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 453,648 |
1 Aug 2016 | INR | 2.75 | 2.85 | 2.68 | 2.71 | 2.71 | -0.02 (-0.73%) | 1,290,711 |
29 Jul 2016 | INR | 2.8 | 2.83 | 2.7 | 2.73 | 2.73 | -0.1 (-3.53%) | 1,059,419 |
28 Jul 2016 | INR | 2.76 | 3.03 | 2.75 | 2.83 | 2.83 | +0.07 (+2.54%) | 1,591,609 |
27 Jul 2016 | INR | 2.7 | 2.84 | 2.7 | 2.76 | 2.76 | -0.02 (-0.72%) | 475,047 |
26 Jul 2016 | INR | 3 | 3 | 2.75 | 2.78 | 2.78 | -0.18 (-6.08%) | 475,713 |
25 Jul 2016 | INR | 2.84 | 3.04 | 2.51 | 2.96 | 2.96 | +0.15 (+5.34%) | 874,984 |
22 Jul 2016 | INR | 3.01 | 3.07 | 2.77 | 2.81 | 2.81 | -0.26 (-8.47%) | 964,366 |
21 Jul 2016 | INR | 3.07 | 3.12 | 3.01 | 3.07 | 3.07 | -0.02 (-0.65%) | 564,145 |
20 Jul 2016 | INR | 3.01 | 3.67 | 3 | 3.09 | 3.09 | +0.03 (+0.98%) | 2,428,136 |
19 Jul 2016 | INR | 3.22 | 3.22 | 3.04 | 3.06 | 3.06 | -0.08 (-2.55%) | 318,569 |
18 Jul 2016 | INR | 3.18 | 3.26 | 3.11 | 3.14 | 3.14 | +0.05 (+1.62%) | 339,605 |
15 Jul 2016 | INR | 3.3 | 3.34 | 3.06 | 3.09 | 3.09 | -0.16 (-4.92%) | 957,992 |
14 Jul 2016 | INR | 3.49 | 3.57 | 3.2 | 3.25 | 3.25 | -0.17 (-4.97%) | 1,524,171 |
13 Jul 2016 | INR | 3.18 | 3.48 | 3.11 | 3.42 | 3.42 | +0.08 (+2.40%) | 1,120,761 |
12 Jul 2016 | INR | 4.15 | 4.29 | 3.29 | 3.34 | 3.34 | -0.77 (-18.73%) | 2,313,934 |