Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2015 | INR | 7.8 | 7.98 | 7.71 | 7.89 | 7.89 | +0.09 (+1.15%) | 6,000 |
30 Nov 2015 | INR | 7.65 | 7.97 | 7.6 | 7.8 | 7.8 | +0.17 (+2.23%) | 7,367 |
27 Nov 2015 | INR | 8.25 | 8.25 | 7.6 | 7.63 | 7.63 | -0.19 (-2.43%) | 4,404 |
26 Nov 2015 | INR | 7.74 | 7.98 | 7.5 | 7.82 | 7.82 | +0.06 (+0.77%) | 8,387 |
24 Nov 2015 | INR | 7.45 | 7.79 | 7.3 | 7.76 | 7.76 | +0.35 (+4.72%) | 13,471 |
23 Nov 2015 | INR | 7.5 | 7.84 | 6.85 | 7.41 | 7.41 | -0.1 (-1.33%) | 6,582 |
20 Nov 2015 | INR | 7.51 | 7.89 | 7.4 | 7.51 | 7.51 | -0.2 (-2.59%) | 32,780 |
19 Nov 2015 | INR | 7.8 | 7.89 | 7.37 | 7.71 | 7.71 | +0.18 (+2.39%) | 41,106 |
18 Nov 2015 | INR | 7.11 | 7.8 | 7.11 | 7.53 | 7.53 | 0.0 (0.0%) | 7,781 |
17 Nov 2015 | INR | 7.7 | 7.8 | 7.4 | 7.53 | 7.53 | -0.27 (-3.46%) | 8,465 |
16 Nov 2015 | INR | 7.99 | 7.99 | 7.6 | 7.8 | 7.8 | -0.11 (-1.39%) | 7,441 |
13 Nov 2015 | INR | 8 | 8 | 7.78 | 7.91 | 7.91 | -0.59 (-6.94%) | 7,652 |
11 Nov 2015 | INR | 8.44 | 8.58 | 8.25 | 8.5 | 8.5 | +0.33 (+4.04%) | 4,216 |
10 Nov 2015 | INR | 8.65 | 8.97 | 8.15 | 8.17 | 8.17 | -0.72 (-8.10%) | 22,316 |
9 Nov 2015 | INR | 8.2 | 9.1 | 8.02 | 8.89 | 8.89 | -0.02 (-0.22%) | 40,543 |
6 Nov 2015 | INR | 9.95 | 10.33 | 8.91 | 8.91 | 8.91 | -0.99 (-10%) | 147,677 |
5 Nov 2015 | INR | 9 | 9.9 | 8.55 | 9.9 | 9.9 | +1.65 (+20%) | 291,992 |
4 Nov 2015 | INR | 7.15 | 8.25 | 7.1 | 8.25 | 8.25 | +1.37 (+19.91%) | 99,338 |
3 Nov 2015 | INR | 6.6 | 6.88 | 6.6 | 6.88 | 6.88 | -0.07 (-1.01%) | 1,105 |
2 Nov 2015 | INR | 6.55 | 6.95 | 6.5 | 6.95 | 6.95 | +0.03 (+0.43%) | 5,401 |
30 Oct 2015 | INR | 6.95 | 6.95 | 6.9 | 6.92 | 6.92 | +0.04 (+0.58%) | 105 |
29 Oct 2015 | INR | 7 | 7 | 6.6 | 6.88 | 6.88 | -0.01 (-0.15%) | 4,685 |
28 Oct 2015 | INR | 6.9 | 6.9 | 6.6 | 6.89 | 6.89 | +0.19 (+2.84%) | 1,471 |
27 Oct 2015 | INR | 6.9 | 6.9 | 6.65 | 6.7 | 6.7 | -0.19 (-2.76%) | 3,454 |
26 Oct 2015 | INR | 6.7 | 6.89 | 6.6 | 6.89 | 6.89 | -0.01 (-0.14%) | 2,980 |
23 Oct 2015 | INR | 7 | 7 | 6.7 | 6.9 | 6.9 | -0.09 (-1.29%) | 2,429 |
21 Oct 2015 | INR | 6.7 | 7 | 6.7 | 6.99 | 6.99 | +0.02 (+0.29%) | 1,745 |
20 Oct 2015 | INR | 6.8 | 7 | 6.8 | 6.97 | 6.97 | -0.03 (-0.43%) | 3,200 |
19 Oct 2015 | INR | 7 | 7.14 | 6.8 | 7 | 7 | +0.35 (+5.26%) | 2,414 |
16 Oct 2015 | INR | 6.6 | 6.87 | 6.6 | 6.65 | 6.65 | -0.35 (-5%) | 1,690 |