Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2016 | INR | 4 | 4.15 | 4 | 4.15 | 4.15 | +0.15 (+3.75%) | 20 |
21 Nov 2016 | INR | 3.83 | 4 | 3.64 | 4 | 4 | +0.17 (+4.44%) | 7,619 |
18 Nov 2016 | INR | 3.87 | 4.09 | 3.75 | 3.83 | 3.83 | -0.07 (-1.79%) | 2,105 |
17 Nov 2016 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
16 Nov 2016 | INR | 3.85 | 3.9 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 1,182 |
15 Nov 2016 | INR | 4.02 | 4.19 | 3.85 | 3.89 | 3.89 | -0.14 (-3.47%) | 5,530 |
11 Nov 2016 | INR | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 1,000 |
10 Nov 2016 | INR | 4.29 | 4.33 | 4 | 4.03 | 4.03 | -0.1 (-2.42%) | 4,702 |
9 Nov 2016 | INR | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
8 Nov 2016 | INR | 4.2 | 4.21 | 4.13 | 4.13 | 4.13 | -0.21 (-4.84%) | 5,825 |
7 Nov 2016 | INR | 4.35 | 4.35 | 4.18 | 4.34 | 4.34 | 0.0 (0.0%) | 10,180 |
4 Nov 2016 | INR | 4.35 | 4.35 | 4.18 | 4.34 | 4.34 | -0.01 (-0.23%) | 1,245 |
3 Nov 2016 | INR | 4.21 | 4.39 | 4.2 | 4.35 | 4.35 | +0.1 (+2.35%) | 5,814 |
2 Nov 2016 | INR | 4.45 | 4.45 | 4.2 | 4.25 | 4.25 | -0.14 (-3.19%) | 5,849 |
1 Nov 2016 | INR | 4.55 | 4.55 | 4.35 | 4.39 | 4.39 | -0.04 (-0.90%) | 7,612 |
28 Oct 2016 | INR | 4.64 | 4.64 | 4.28 | 4.43 | 4.43 | -0.05 (-1.12%) | 15,606 |
27 Oct 2016 | INR | 4.27 | 4.48 | 4.25 | 4.48 | 4.48 | +0.08 (+1.82%) | 1,360 |
26 Oct 2016 | INR | 4.2 | 4.5 | 4.2 | 4.4 | 4.4 | 0.0 (0.0%) | 7,455 |
25 Oct 2016 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.07 (+1.62%) | 4,825 |
24 Oct 2016 | INR | 4.45 | 4.45 | 4.05 | 4.33 | 4.33 | +0.09 (+2.12%) | 7,422 |
21 Oct 2016 | INR | 4.4 | 4.4 | 4.2 | 4.24 | 4.24 | -0.01 (-0.24%) | 7,843 |
20 Oct 2016 | INR | 4.62 | 4.62 | 4.23 | 4.25 | 4.25 | -0.15 (-3.41%) | 10,680 |
19 Oct 2016 | INR | 4.25 | 4.4 | 4.25 | 4.4 | 4.4 | +0.19 (+4.51%) | 6,200 |
18 Oct 2016 | INR | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.14 (-3.22%) | 2 |
17 Oct 2016 | INR | 4.25 | 4.45 | 4.24 | 4.35 | 4.35 | +0.11 (+2.59%) | 1,232 |
14 Oct 2016 | INR | 4.21 | 4.6 | 4.21 | 4.24 | 4.24 | -0.19 (-4.29%) | 8,760 |
13 Oct 2016 | INR | 4.5 | 4.5 | 4.42 | 4.43 | 4.43 | -0.22 (-4.73%) | 3,440 |
10 Oct 2016 | INR | 4.33 | 4.65 | 4.33 | 4.65 | 4.65 | +0.15 (+3.33%) | 3,950 |
7 Oct 2016 | INR | 4.58 | 4.58 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 550 |
6 Oct 2016 | INR | 4.2 | 4.5 | 4.2 | 4.5 | 4.5 | +0.2 (+4.65%) | 4,223 |