Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2016 | INR | 4.75 | 4.76 | 3.78 | 3.81 | 3.81 | -0.91 (-19.28%) | 5,537 |
10 Feb 2016 | INR | 4.77 | 5.65 | 4.7 | 4.72 | 4.72 | -0.18 (-3.67%) | 5,000 |
9 Feb 2016 | INR | 5.99 | 5.99 | 4.83 | 4.9 | 4.9 | -0.44 (-8.24%) | 12,453 |
8 Feb 2016 | INR | 6.5 | 6.5 | 5.25 | 5.34 | 5.34 | -0.54 (-9.18%) | 4,036 |
5 Feb 2016 | INR | 6.9 | 6.9 | 5.3 | 5.88 | 5.88 | +0.13 (+2.26%) | 5,645 |
4 Feb 2016 | INR | 6.15 | 6.15 | 5.16 | 5.75 | 5.75 | +0.12 (+2.13%) | 609 |
3 Feb 2016 | INR | 5.25 | 5.65 | 5.25 | 5.63 | 5.63 | +0.41 (+7.85%) | 2,000 |
2 Feb 2016 | INR | 5.2 | 5.8 | 5.14 | 5.22 | 5.22 | -0.47 (-8.26%) | 1,651 |
1 Feb 2016 | INR | 5.78 | 5.78 | 5.01 | 5.69 | 5.69 | +0.38 (+7.16%) | 1,427 |
29 Jan 2016 | INR | 5.94 | 5.94 | 5.3 | 5.31 | 5.31 | -0.41 (-7.17%) | 785 |
28 Jan 2016 | INR | 5.77 | 5.77 | 5.7 | 5.72 | 5.72 | +0.46 (+8.75%) | 1,055 |
27 Jan 2016 | INR | 5.21 | 5.53 | 5.21 | 5.26 | 5.26 | -0.3 (-5.40%) | 4,243 |
25 Jan 2016 | INR | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | +0.53 (+10.54%) | 0 |
22 Jan 2016 | INR | 4.9 | 5.59 | 4.9 | 5.03 | 5.03 | -0.06 (-1.18%) | 2,776 |
21 Jan 2016 | INR | 5.88 | 5.88 | 5.07 | 5.09 | 5.09 | -0.31 (-5.74%) | 728 |
20 Jan 2016 | INR | 5.02 | 5.65 | 5.02 | 5.4 | 5.4 | +0.03 (+0.56%) | 2,755 |
19 Jan 2016 | INR | 5.36 | 5.38 | 4.86 | 5.37 | 5.37 | +0.25 (+4.88%) | 1,501 |
18 Jan 2016 | INR | 5.4 | 5.4 | 5.12 | 5.12 | 5.12 | -0.56 (-9.86%) | 43,585 |
15 Jan 2016 | INR | 5.68 | 5.73 | 5.23 | 5.68 | 5.68 | +0.47 (+9.02%) | 14,533 |
14 Jan 2016 | INR | 5.68 | 5.69 | 5.21 | 5.21 | 5.21 | -0.18 (-3.34%) | 2,800 |
13 Jan 2016 | INR | 6.2 | 6.21 | 5.29 | 5.39 | 5.39 | -0.26 (-4.60%) | 14,757 |
12 Jan 2016 | INR | 5.18 | 5.65 | 5.18 | 5.65 | 5.65 | +0.51 (+9.92%) | 5,950 |
11 Jan 2016 | INR | 5.71 | 5.71 | 5 | 5.14 | 5.14 | -0.06 (-1.15%) | 13,150 |
8 Jan 2016 | INR | 5.18 | 5.2 | 5.18 | 5.2 | 5.2 | +0.05 (+0.97%) | 9,645 |
7 Jan 2016 | INR | 4.9 | 5.57 | 4.76 | 5.15 | 5.15 | -0.06 (-1.15%) | 10,881 |
6 Jan 2016 | INR | 5.42 | 5.44 | 4.9 | 5.21 | 5.21 | +0.26 (+5.25%) | 35,929 |
5 Jan 2016 | INR | 5 | 5.47 | 4.75 | 4.95 | 4.95 | -0.05 (-1%) | 4,141 |
4 Jan 2016 | INR | 5.43 | 5.43 | 4.99 | 5 | 5 | -0.16 (-3.10%) | 9,161 |
1 Jan 2016 | INR | 5.3 | 5.65 | 5.12 | 5.16 | 5.16 | -0.52 (-9.15%) | 21,035 |
31 Dec 2015 | INR | 5.52 | 6.09 | 5.52 | 5.68 | 5.68 | -0.13 (-2.24%) | 7,053 |