Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 3.45 | 4.14 | 3.35 | 4.11 | 4.11 | +0.66 (+19.13%) | 1,636,288 |
8 Jul 2016 | INR | 3.3 | 3.59 | 3.02 | 3.45 | 3.45 | +0.05 (+1.47%) | 1,388,525 |
7 Jul 2016 | INR | 4.3 | 4.44 | 3.38 | 3.4 | 3.4 | -0.82 (-19.43%) | 2,155,025 |
5 Jul 2016 | INR | 4.17 | 4.35 | 4.12 | 4.22 | 4.22 | +0.05 (+1.20%) | 2,925,387 |
4 Jul 2016 | INR | 4.68 | 5.3 | 4.1 | 4.17 | 4.17 | -0.33 (-7.33%) | 6,609,591 |
1 Jul 2016 | INR | 3.8 | 4.5 | 3.72 | 4.5 | 4.5 | +0.75 (+20%) | 5,435,110 |
30 Jun 2016 | INR | 3.87 | 3.87 | 3.72 | 3.75 | 3.75 | -0.01 (-0.27%) | 335,845 |
29 Jun 2016 | INR | 3.81 | 3.88 | 3.75 | 3.76 | 3.76 | -0.03 (-0.79%) | 264,161 |
28 Jun 2016 | INR | 3.83 | 4.05 | 3.73 | 3.79 | 3.79 | 0.0 (0.0%) | 122,846 |
27 Jun 2016 | INR | 3.85 | 3.85 | 3.7 | 3.79 | 3.79 | -0.05 (-1.30%) | 171,433 |
24 Jun 2016 | INR | 3.75 | 3.87 | 3.67 | 3.84 | 3.84 | 0.0 (0.0%) | 399,081 |
23 Jun 2016 | INR | 3.89 | 3.93 | 3.78 | 3.84 | 3.84 | +0.03 (+0.79%) | 339,430 |
22 Jun 2016 | INR | 3.75 | 3.94 | 3.65 | 3.81 | 3.81 | -0.01 (-0.26%) | 486,578 |
21 Jun 2016 | INR | 3.82 | 3.91 | 3.66 | 3.82 | 3.82 | +0.05 (+1.33%) | 530,067 |
20 Jun 2016 | INR | 3.8 | 3.84 | 3.7 | 3.77 | 3.77 | -0.06 (-1.57%) | 210,174 |
17 Jun 2016 | INR | 3.75 | 3.86 | 3.62 | 3.83 | 3.83 | -0.02 (-0.52%) | 724,866 |
16 Jun 2016 | INR | 3.75 | 3.9 | 3.67 | 3.85 | 3.85 | +0.01 (+0.26%) | 289,363 |
15 Jun 2016 | INR | 3.67 | 4.09 | 3.61 | 3.84 | 3.84 | +0.09 (+2.40%) | 475,982 |
14 Jun 2016 | INR | 3.85 | 3.93 | 3.64 | 3.75 | 3.75 | -0.28 (-6.95%) | 613,009 |
13 Jun 2016 | INR | 4 | 4.09 | 3.71 | 4.03 | 4.03 | -0.03 (-0.74%) | 610,761 |
10 Jun 2016 | INR | 4 | 4.19 | 3.91 | 4.06 | 4.06 | +0.05 (+1.25%) | 194,026 |
9 Jun 2016 | INR | 3.9 | 4.12 | 3.88 | 4.01 | 4.01 | -0.08 (-1.96%) | 59,138 |
8 Jun 2016 | INR | 4.09 | 4.19 | 3.85 | 4.09 | 4.09 | 0.0 (0.0%) | 126,622 |
7 Jun 2016 | INR | 3.99 | 4.4 | 3.65 | 4.09 | 4.09 | +0.09 (+2.25%) | 426,820 |
6 Jun 2016 | INR | 4.62 | 4.62 | 3.99 | 4 | 4 | -0.43 (-9.71%) | 284,599 |
3 Jun 2016 | INR | 4.43 | 4.96 | 4.43 | 4.43 | 4.43 | -0.49 (-9.96%) | 270,021 |
2 Jun 2016 | INR | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.25 (-4.84%) | 8,015 |
1 Jun 2016 | INR | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.27 (-4.96%) | 23,799 |
31 May 2016 | INR | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.28 (-4.90%) | 85,442 |
30 May 2016 | INR | 6.2 | 6.25 | 5.72 | 5.72 | 5.72 | -0.3 (-4.98%) | 337,928 |