Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2015 | INR | 7.95 | 7.95 | 7.41 | 7.51 | 7.51 | -0.28 (-3.59%) | 1,225 |
5 Jun 2015 | INR | 7.85 | 7.9 | 7.35 | 7.79 | 7.79 | +0.19 (+2.50%) | 3,690 |
4 Jun 2015 | INR | 7.61 | 7.99 | 7.55 | 7.6 | 7.6 | -0.53 (-6.52%) | 1,620 |
3 Jun 2015 | INR | 8.34 | 8.34 | 7.85 | 8.13 | 8.13 | +0.08 (+0.99%) | 6,321 |
2 Jun 2015 | INR | 7.95 | 8.29 | 7.85 | 8.05 | 8.05 | -0.19 (-2.31%) | 660 |
1 Jun 2015 | INR | 8.8 | 8.8 | 7.86 | 8.24 | 8.24 | +0.05 (+0.61%) | 1,333 |
29 May 2015 | INR | 8.25 | 8.25 | 7.75 | 8.19 | 8.19 | -0.05 (-0.61%) | 388 |
28 May 2015 | INR | 8.09 | 8.24 | 8.06 | 8.24 | 8.24 | -0.1 (-1.20%) | 87 |
27 May 2015 | INR | 7.9 | 8.5 | 7.9 | 8.34 | 8.34 | +0.13 (+1.58%) | 2,646 |
26 May 2015 | INR | 7.95 | 8.23 | 7.9 | 8.21 | 8.21 | +0.33 (+4.19%) | 3,321 |
25 May 2015 | INR | 8.6 | 8.6 | 7.8 | 7.88 | 7.88 | -0.12 (-1.50%) | 552 |
22 May 2015 | INR | 7.95 | 8 | 7.81 | 8 | 8 | -0.14 (-1.72%) | 3,564 |
21 May 2015 | INR | 9 | 9.5 | 7.92 | 8.14 | 8.14 | +0.15 (+1.88%) | 7,348 |
20 May 2015 | INR | 8.4 | 8.4 | 7.86 | 7.99 | 7.99 | -0.18 (-2.20%) | 2,679 |
19 May 2015 | INR | 8.5 | 8.5 | 7.66 | 8.17 | 8.17 | -0.1 (-1.21%) | 156,303 |
18 May 2015 | INR | 8.35 | 8.6 | 8 | 8.27 | 8.27 | -0.37 (-4.28%) | 3,514 |
15 May 2015 | INR | 8.01 | 8.79 | 8.01 | 8.64 | 8.64 | +0.1 (+1.17%) | 2,630 |
14 May 2015 | INR | 8.9 | 8.9 | 7.37 | 8.54 | 8.54 | -0.16 (-1.84%) | 30,358 |
13 May 2015 | INR | 9 | 9 | 8.7 | 8.7 | 8.7 | +0.43 (+5.20%) | 1,511 |
12 May 2015 | INR | 9 | 9 | 8.21 | 8.27 | 8.27 | -0.65 (-7.29%) | 17,331 |
11 May 2015 | INR | 9 | 9.1 | 8.7 | 8.92 | 8.92 | -0.06 (-0.67%) | 15,351 |
8 May 2015 | INR | 9.35 | 9.35 | 8.37 | 8.98 | 8.98 | +0.07 (+0.79%) | 1,176 |
7 May 2015 | INR | 8.5 | 9.21 | 8.5 | 8.91 | 8.91 | +0.26 (+3.01%) | 229,715 |
6 May 2015 | INR | 9.5 | 9.6 | 8.6 | 8.65 | 8.65 | -0.37 (-4.10%) | 106,560 |
5 May 2015 | INR | 9.3 | 9.86 | 9 | 9.02 | 9.02 | -0.18 (-1.96%) | 106,980 |
4 May 2015 | INR | 9 | 9.3 | 7.65 | 9.2 | 9.2 | +0.95 (+11.52%) | 17,025 |
30 Apr 2015 | INR | 9.2 | 9.2 | 7.9 | 8.25 | 8.25 | +0.55 (+7.14%) | 9,106 |
29 Apr 2015 | INR | 7.5 | 8 | 7.11 | 7.7 | 7.7 | +0.15 (+1.99%) | 108,501 |
28 Apr 2015 | INR | 8.14 | 8.14 | 7.5 | 7.55 | 7.55 | -0.03 (-0.40%) | 4,330 |
27 Apr 2015 | INR | 8 | 8 | 7.5 | 7.58 | 7.58 | -0.25 (-3.19%) | 96,168 |