Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 9.24 | 10.05 | 9 | 9.79 | 9.79 | +0.9 (+10.12%) | 36,257 |
8 Jul 2016 | INR | 10.34 | 10.5 | 8.72 | 8.89 | 8.89 | -0.59 (-6.22%) | 116,510 |
7 Jul 2016 | INR | 8.1 | 9.48 | 8.1 | 9.48 | 9.48 | +1.58 (+20%) | 101,981 |
5 Jul 2016 | INR | 8 | 8.3 | 7.85 | 7.9 | 7.9 | -0.03 (-0.38%) | 4,597 |
4 Jul 2016 | INR | 8.1 | 8.1 | 7.8 | 7.93 | 7.93 | -0.17 (-2.10%) | 16,229 |
1 Jul 2016 | INR | 7.8 | 8.8 | 7.8 | 8.1 | 8.1 | +0.2 (+2.53%) | 23,007 |
30 Jun 2016 | INR | 8.1 | 8.1 | 7.7 | 7.9 | 7.9 | +0.1 (+1.28%) | 3,734 |
29 Jun 2016 | INR | 7.4 | 7.8 | 7.4 | 7.8 | 7.8 | +0.5 (+6.85%) | 5,393 |
28 Jun 2016 | INR | 7.5 | 7.55 | 7.3 | 7.3 | 7.3 | -0.05 (-0.68%) | 1,996 |
27 Jun 2016 | INR | 7.3 | 7.6 | 7.2 | 7.35 | 7.35 | +0.08 (+1.10%) | 5,099 |
24 Jun 2016 | INR | 7 | 7.3 | 6.91 | 7.27 | 7.27 | -0.03 (-0.41%) | 7,341 |
23 Jun 2016 | INR | 7.4 | 7.4 | 7.25 | 7.3 | 7.3 | -0.03 (-0.41%) | 750 |
22 Jun 2016 | INR | 7.5 | 7.65 | 7.21 | 7.33 | 7.33 | -0.32 (-4.18%) | 1,100 |
21 Jun 2016 | INR | 7.7 | 7.75 | 7.55 | 7.65 | 7.65 | +0.05 (+0.66%) | 1,211 |
20 Jun 2016 | INR | 7.9 | 7.9 | 7.6 | 7.6 | 7.6 | -0.19 (-2.44%) | 1,600 |
17 Jun 2016 | INR | 7.7 | 8 | 7.7 | 7.79 | 7.79 | -0.11 (-1.39%) | 8,041 |
16 Jun 2016 | INR | 8.1 | 8.1 | 7.33 | 7.9 | 7.9 | -0.09 (-1.13%) | 4,463 |
15 Jun 2016 | INR | 8 | 8.05 | 7.56 | 7.99 | 7.99 | +0.8 (+11.13%) | 13,316 |
14 Jun 2016 | INR | 6.9 | 7.2 | 6.9 | 7.19 | 7.19 | +0.24 (+3.45%) | 1,710 |
13 Jun 2016 | INR | 7 | 7 | 6.7 | 6.95 | 6.95 | -0.11 (-1.56%) | 1,628 |
10 Jun 2016 | INR | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.14 (-1.94%) | 200 |
9 Jun 2016 | INR | 7.1 | 7.34 | 7 | 7.2 | 7.2 | +0.1 (+1.41%) | 7,386 |
8 Jun 2016 | INR | 6.94 | 7.1 | 6.9 | 7.1 | 7.1 | +0.11 (+1.57%) | 4,360 |
7 Jun 2016 | INR | 6.95 | 7 | 6.75 | 6.99 | 6.99 | -0.01 (-0.14%) | 2,445 |
6 Jun 2016 | INR | 6.66 | 7 | 6.66 | 7 | 7 | +0.26 (+3.86%) | 6,560 |
3 Jun 2016 | INR | 6.35 | 6.76 | 6.35 | 6.74 | 6.74 | -0.01 (-0.15%) | 2,965 |
2 Jun 2016 | INR | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | -0.1 (-1.46%) | 151 |
1 Jun 2016 | INR | 7.05 | 7.05 | 6.76 | 6.85 | 6.85 | -0.03 (-0.44%) | 1,804 |
31 May 2016 | INR | 6.69 | 7 | 6.65 | 6.88 | 6.88 | +0.4 (+6.17%) | 6,600 |
30 May 2016 | INR | 6.76 | 6.76 | 6.3 | 6.48 | 6.48 | +0.03 (+0.47%) | 2,827 |