Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | INR | 4.91 | 5.05 | 4.89 | 5.05 | 5.05 | +0.14 (+2.85%) | 8,235 |
22 Aug 2016 | INR | 5.09 | 5.09 | 4.85 | 4.91 | 4.91 | -0.18 (-3.54%) | 22,783 |
19 Aug 2016 | INR | 4.9 | 5.09 | 4.9 | 5.09 | 5.09 | +0.12 (+2.41%) | 3,135 |
18 Aug 2016 | INR | 5 | 5.2 | 4.8 | 4.97 | 4.97 | +0.03 (+0.61%) | 14,971 |
17 Aug 2016 | INR | 5.2 | 5.2 | 4.85 | 4.94 | 4.94 | -0.29 (-5.54%) | 305 |
16 Aug 2016 | INR | 5.3 | 5.31 | 5 | 5.23 | 5.23 | -0.08 (-1.51%) | 20,208 |
12 Aug 2016 | INR | 5.3 | 5.31 | 5.3 | 5.31 | 5.31 | +0.09 (+1.72%) | 300 |
11 Aug 2016 | INR | 5.55 | 5.55 | 5.22 | 5.22 | 5.22 | -0.06 (-1.14%) | 2,500 |
10 Aug 2016 | INR | 5.1 | 5.35 | 5 | 5.28 | 5.28 | +0.23 (+4.55%) | 17,826 |
9 Aug 2016 | INR | 5.5 | 5.6 | 4.99 | 5.05 | 5.05 | -0.04 (-0.79%) | 84,447 |
8 Aug 2016 | INR | 5.85 | 5.99 | 4.94 | 5.09 | 5.09 | -1.08 (-17.50%) | 85,008 |
5 Aug 2016 | INR | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | +0.43 (+7.49%) | 10 |
4 Aug 2016 | INR | 5.55 | 6.09 | 5.5 | 5.74 | 5.74 | +0.09 (+1.59%) | 9,804 |
3 Aug 2016 | INR | 5.81 | 5.99 | 5.5 | 5.65 | 5.65 | -0.48 (-7.83%) | 3,015 |
2 Aug 2016 | INR | 6.1 | 6.15 | 6.1 | 6.13 | 6.13 | +0.08 (+1.32%) | 6,451 |
1 Aug 2016 | INR | 6.25 | 6.54 | 6 | 6.05 | 6.05 | -0.25 (-3.97%) | 16,435 |
29 Jul 2016 | INR | 6.13 | 6.5 | 6.13 | 6.3 | 6.3 | +0.04 (+0.64%) | 6,702 |
28 Jul 2016 | INR | 6.15 | 6.55 | 6.15 | 6.26 | 6.26 | +0.06 (+0.97%) | 11,572 |
27 Jul 2016 | INR | 6.4 | 6.54 | 6.07 | 6.2 | 6.2 | -0.25 (-3.88%) | 24,791 |
26 Jul 2016 | INR | 6.55 | 6.55 | 6.4 | 6.45 | 6.45 | -0.06 (-0.92%) | 21,869 |
25 Jul 2016 | INR | 6.53 | 6.7 | 6.51 | 6.51 | 6.51 | -0.01 (-0.15%) | 6,251 |
22 Jul 2016 | INR | 6.5 | 6.65 | 6.5 | 6.52 | 6.52 | -0.18 (-2.69%) | 7,500 |
21 Jul 2016 | INR | 6.55 | 7 | 6.55 | 6.7 | 6.7 | -0.2 (-2.90%) | 11,406 |
20 Jul 2016 | INR | 6.11 | 7 | 6.11 | 6.9 | 6.9 | +0.55 (+8.66%) | 21,493 |
19 Jul 2016 | INR | 6.35 | 6.65 | 6.35 | 6.35 | 6.35 | -0.02 (-0.31%) | 1,845 |
18 Jul 2016 | INR | 6.3 | 6.4 | 6.01 | 6.37 | 6.37 | -0.14 (-2.15%) | 22,198 |
15 Jul 2016 | INR | 6.53 | 6.74 | 6.51 | 6.51 | 6.51 | -0.04 (-0.61%) | 3,386 |
14 Jul 2016 | INR | 6.9 | 6.9 | 6.51 | 6.55 | 6.55 | 0.0 (0.0%) | 1,751 |
13 Jul 2016 | INR | 6.89 | 6.99 | 6 | 6.55 | 6.55 | +0.03 (+0.46%) | 11,567 |
12 Jul 2016 | INR | 6.8 | 6.8 | 6.45 | 6.52 | 6.52 | -0.33 (-4.82%) | 18,042 |