Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2016 | INR | 3.4 | 3.4 | 2.86 | 2.97 | 2.97 | -0.37 (-11.08%) | 26,820 |
22 Feb 2016 | INR | 3.4 | 3.4 | 3.15 | 3.34 | 3.34 | +0.19 (+6.03%) | 623 |
19 Feb 2016 | INR | 3.3 | 3.3 | 3.04 | 3.15 | 3.15 | 0.0 (0.0%) | 9,595 |
18 Feb 2016 | INR | 3.3 | 3.49 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 4,101 |
17 Feb 2016 | INR | 3.11 | 3.2 | 2.85 | 3.15 | 3.15 | -0.04 (-1.25%) | 62,473 |
16 Feb 2016 | INR | 3.15 | 3.44 | 3.15 | 3.19 | 3.19 | -0.11 (-3.33%) | 20,864 |
15 Feb 2016 | INR | 3.25 | 3.45 | 3.21 | 3.3 | 3.3 | +0.14 (+4.43%) | 38,723 |
12 Feb 2016 | INR | 3.45 | 3.5 | 3.11 | 3.16 | 3.16 | -0.2 (-5.95%) | 59,801 |
11 Feb 2016 | INR | 3.6 | 3.6 | 3.36 | 3.36 | 3.36 | -0.09 (-2.61%) | 19,748 |
10 Feb 2016 | INR | 3.94 | 3.94 | 3.3 | 3.45 | 3.45 | +0.02 (+0.58%) | 5,360 |
9 Feb 2016 | INR | 3.7 | 3.7 | 3.3 | 3.43 | 3.43 | -0.02 (-0.58%) | 23,713 |
8 Feb 2016 | INR | 3.84 | 3.84 | 3.36 | 3.45 | 3.45 | -0.1 (-2.82%) | 6,240 |
5 Feb 2016 | INR | 3.94 | 3.94 | 3.2 | 3.55 | 3.55 | +0.12 (+3.50%) | 59,313 |
4 Feb 2016 | INR | 3.4 | 3.7 | 3.4 | 3.43 | 3.43 | -0.14 (-3.92%) | 14,597 |
3 Feb 2016 | INR | 3.9 | 3.9 | 3.25 | 3.57 | 3.57 | +0.08 (+2.29%) | 12,323 |
2 Feb 2016 | INR | 3.75 | 3.87 | 3.4 | 3.49 | 3.49 | -0.27 (-7.18%) | 41,505 |
1 Feb 2016 | INR | 4.05 | 4.05 | 3.67 | 3.76 | 3.76 | -0.17 (-4.33%) | 10,607 |
29 Jan 2016 | INR | 4.5 | 4.5 | 3.9 | 3.93 | 3.93 | -0.01 (-0.25%) | 10,955 |
28 Jan 2016 | INR | 4.24 | 4.24 | 3.9 | 3.94 | 3.94 | -0.2 (-4.83%) | 4,500 |
27 Jan 2016 | INR | 3.95 | 4.29 | 3.95 | 4.14 | 4.14 | +0.19 (+4.81%) | 6,304 |
25 Jan 2016 | INR | 3.84 | 4.25 | 3.84 | 3.95 | 3.95 | -0.15 (-3.66%) | 6,450 |
22 Jan 2016 | INR | 4.09 | 4.49 | 3.8 | 4.1 | 4.1 | +0.19 (+4.86%) | 97,215 |
21 Jan 2016 | INR | 4.29 | 4.29 | 3.75 | 3.91 | 3.91 | -0.07 (-1.76%) | 25,845 |
20 Jan 2016 | INR | 4 | 4.15 | 3.65 | 3.98 | 3.98 | -0.07 (-1.73%) | 45,876 |
19 Jan 2016 | INR | 3.99 | 4.1 | 3.79 | 4.05 | 4.05 | +0.07 (+1.76%) | 24,647 |
18 Jan 2016 | INR | 4.4 | 4.4 | 3.95 | 3.98 | 3.98 | -0.33 (-7.66%) | 35,785 |
15 Jan 2016 | INR | 4.25 | 4.55 | 4.2 | 4.31 | 4.31 | +0.06 (+1.41%) | 46,786 |
14 Jan 2016 | INR | 4.15 | 4.7 | 4.15 | 4.25 | 4.25 | -0.05 (-1.16%) | 53,819 |
13 Jan 2016 | INR | 4.5 | 4.54 | 4.1 | 4.3 | 4.3 | -0.12 (-2.71%) | 135,465 |
12 Jan 2016 | INR | 4.45 | 4.72 | 4.3 | 4.42 | 4.42 | -0.07 (-1.56%) | 61,267 |