Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2015 | INR | 3.2 | 3.27 | 2.52 | 2.63 | 2.63 | -0.14 (-5.05%) | 7,187 |
27 Aug 2015 | INR | 2.31 | 2.8 | 2.31 | 2.77 | 2.77 | +0.27 (+10.80%) | 6,203 |
26 Aug 2015 | INR | 2.8 | 2.9 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 2,510 |
25 Aug 2015 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.02 (-0.79%) | 698 |
24 Aug 2015 | INR | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.11 (-4.18%) | 500 |
21 Aug 2015 | INR | 2.5 | 2.63 | 2.5 | 2.63 | 2.63 | -0.27 (-9.31%) | 2,109 |
20 Aug 2015 | INR | 2.65 | 3 | 2.65 | 2.9 | 2.9 | +0.02 (+0.69%) | 5,145 |
19 Aug 2015 | INR | 2.8 | 3 | 2.72 | 2.88 | 2.88 | +0.07 (+2.49%) | 631 |
18 Aug 2015 | INR | 2.75 | 2.9 | 2.72 | 2.81 | 2.81 | -0.18 (-6.02%) | 2,400 |
17 Aug 2015 | INR | 2.99 | 2.99 | 2.71 | 2.99 | 2.99 | +0.3 (+11.15%) | 504 |
14 Aug 2015 | INR | 2.65 | 3.2 | 2.65 | 2.69 | 2.69 | -0.11 (-3.93%) | 6,142 |
13 Aug 2015 | INR | 3.22 | 3.22 | 2.75 | 2.8 | 2.8 | -0.02 (-0.71%) | 4,477 |
12 Aug 2015 | INR | 3 | 3 | 2.8 | 2.82 | 2.82 | +0.07 (+2.55%) | 1,557 |
11 Aug 2015 | INR | 3.18 | 3.18 | 2.7 | 2.75 | 2.75 | -0.32 (-10.42%) | 22,528 |
10 Aug 2015 | INR | 3.2 | 3.2 | 2.99 | 3.07 | 3.07 | +0.01 (+0.33%) | 6,604 |
7 Aug 2015 | INR | 3.04 | 3.26 | 3.04 | 3.06 | 3.06 | -0.09 (-2.86%) | 24,558 |
6 Aug 2015 | INR | 3.26 | 3.26 | 3.13 | 3.15 | 3.15 | +0.03 (+0.96%) | 4,533 |
5 Aug 2015 | INR | 3.5 | 3.5 | 3.05 | 3.12 | 3.12 | -0.07 (-2.19%) | 4,005 |
4 Aug 2015 | INR | 2.98 | 3.22 | 2.98 | 3.19 | 3.19 | +0.26 (+8.87%) | 12,033 |
3 Aug 2015 | INR | 3.29 | 3.29 | 2.89 | 2.93 | 2.93 | -0.07 (-2.33%) | 8,158 |
31 Jul 2015 | INR | 3.41 | 3.41 | 2.88 | 3 | 3 | -0.13 (-4.15%) | 8,198 |
30 Jul 2015 | INR | 3.09 | 3.14 | 2.92 | 3.13 | 3.13 | +0.26 (+9.06%) | 5,802 |
29 Jul 2015 | INR | 3 | 3.01 | 2.87 | 2.87 | 2.87 | -0.17 (-5.59%) | 966 |
28 Jul 2015 | INR | 3.24 | 3.24 | 2.86 | 3.04 | 3.04 | +0.09 (+3.05%) | 5,552 |
27 Jul 2015 | INR | 3.05 | 3.05 | 2.91 | 2.95 | 2.95 | -0.17 (-5.45%) | 3,450 |
24 Jul 2015 | INR | 2.95 | 3.12 | 2.92 | 3.12 | 3.12 | +0.17 (+5.76%) | 1,025 |
23 Jul 2015 | INR | 3.18 | 3.18 | 2.93 | 2.95 | 2.95 | -0.06 (-1.99%) | 3,821 |
22 Jul 2015 | INR | 3.1 | 3.1 | 3 | 3.01 | 3.01 | +0.01 (+0.33%) | 2,711 |
21 Jul 2015 | INR | 3.24 | 3.24 | 2.9 | 3 | 3 | -0.04 (-1.32%) | 13,040 |
20 Jul 2015 | INR | 3 | 3.28 | 2.82 | 3.04 | 3.04 | -0.04 (-1.30%) | 6,542 |