Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2016 | INR | 4.62 | 4.98 | 4.62 | 4.79 | 4.79 | -0.04 (-0.83%) | 29,995 |
7 Jul 2016 | INR | 5.1 | 5.1 | 4.7 | 4.83 | 4.83 | -0.01 (-0.21%) | 24,789 |
5 Jul 2016 | INR | 4.81 | 5.11 | 4.8 | 4.84 | 4.84 | 0.0 (0.0%) | 24,698 |
4 Jul 2016 | INR | 4.81 | 4.86 | 4.8 | 4.84 | 4.84 | +0.02 (+0.41%) | 2,575 |
1 Jul 2016 | INR | 5.24 | 5.24 | 4.82 | 4.82 | 4.82 | +0.08 (+1.69%) | 54,270 |
30 Jun 2016 | INR | 4.89 | 4.9 | 4.7 | 4.74 | 4.74 | -0.02 (-0.42%) | 30,738 |
29 Jun 2016 | INR | 4.94 | 5.1 | 4.75 | 4.76 | 4.76 | +0.03 (+0.63%) | 46,071 |
28 Jun 2016 | INR | 5.15 | 5.6 | 4.7 | 4.73 | 4.73 | -0.07 (-1.46%) | 23,162 |
27 Jun 2016 | INR | 4.71 | 4.98 | 4.71 | 4.8 | 4.8 | 0.0 (0.0%) | 18,813 |
24 Jun 2016 | INR | 4.6 | 4.9 | 4.4 | 4.8 | 4.8 | -0.14 (-2.83%) | 75,195 |
23 Jun 2016 | INR | 4.95 | 5 | 4.54 | 4.94 | 4.94 | 0.0 (0.0%) | 98,194 |
22 Jun 2016 | INR | 4.69 | 5 | 4.41 | 4.94 | 4.94 | +0.54 (+12.27%) | 225,095 |
21 Jun 2016 | INR | 4.69 | 4.7 | 4.34 | 4.4 | 4.4 | +0.1 (+2.33%) | 6,422 |
20 Jun 2016 | INR | 4.22 | 4.42 | 4.22 | 4.3 | 4.3 | -0.05 (-1.15%) | 1,010 |
17 Jun 2016 | INR | 4.32 | 4.43 | 4.32 | 4.35 | 4.35 | -0.09 (-2.03%) | 12,351 |
16 Jun 2016 | INR | 4.59 | 4.6 | 4.3 | 4.44 | 4.44 | +0.09 (+2.07%) | 11,869 |
15 Jun 2016 | INR | 4.31 | 4.5 | 4.27 | 4.35 | 4.35 | -0.05 (-1.14%) | 19,151 |
14 Jun 2016 | INR | 4.39 | 4.4 | 4.2 | 4.4 | 4.4 | -0.03 (-0.68%) | 8,375 |
13 Jun 2016 | INR | 4.16 | 4.71 | 4.16 | 4.43 | 4.43 | +0.01 (+0.23%) | 16,700 |
10 Jun 2016 | INR | 4.65 | 4.72 | 4.26 | 4.42 | 4.42 | -0.04 (-0.90%) | 34,153 |
9 Jun 2016 | INR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
8 Jun 2016 | INR | 4.35 | 4.69 | 4.3 | 4.46 | 4.46 | -0.06 (-1.33%) | 20,125 |
7 Jun 2016 | INR | 5.25 | 5.25 | 4.26 | 4.52 | 4.52 | +0.12 (+2.73%) | 33,547 |
6 Jun 2016 | INR | 4.55 | 4.55 | 4.4 | 4.4 | 4.4 | -0.15 (-3.30%) | 12,750 |
3 Jun 2016 | INR | 4.76 | 4.76 | 4.4 | 4.55 | 4.55 | +0.1 (+2.25%) | 17,600 |
2 Jun 2016 | INR | 4.35 | 4.62 | 4.34 | 4.45 | 4.45 | +0.13 (+3.01%) | 28,298 |
1 Jun 2016 | INR | 4.17 | 4.38 | 4.15 | 4.32 | 4.32 | +0.17 (+4.10%) | 15,991 |
31 May 2016 | INR | 4.16 | 4.37 | 4.1 | 4.15 | 4.15 | -0.04 (-0.95%) | 19,460 |
30 May 2016 | INR | 4.1 | 4.48 | 4.1 | 4.19 | 4.19 | -0.11 (-2.56%) | 9,012 |
27 May 2016 | INR | 4.25 | 4.63 | 4.25 | 4.3 | 4.3 | -0.15 (-3.37%) | 18,954 |