Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | INR | 7.2 | 7.2 | 6.8 | 6.85 | 6.85 | -0.09 (-1.30%) | 6,917 |
8 Jul 2016 | INR | 6.6 | 7.48 | 6.6 | 6.94 | 6.94 | +0.31 (+4.68%) | 27,922 |
7 Jul 2016 | INR | 6.8 | 7.2 | 6.3 | 6.63 | 6.63 | -0.21 (-3.07%) | 70,250 |
5 Jul 2016 | INR | 5.95 | 6.84 | 5.77 | 6.84 | 6.84 | +1.14 (+20.00%) | 391,054 |
4 Jul 2016 | INR | 5.6 | 6.33 | 5.6 | 5.7 | 5.7 | -0.1 (-1.72%) | 51,443 |
1 Jul 2016 | INR | 5.68 | 5.92 | 5.68 | 5.8 | 5.8 | -0.02 (-0.34%) | 7,954 |
30 Jun 2016 | INR | 6.15 | 6.5 | 5.8 | 5.82 | 5.82 | -0.3 (-4.90%) | 108,356 |
29 Jun 2016 | INR | 5.04 | 6.12 | 5.04 | 6.12 | 6.12 | +1.02 (+20%) | 493,087 |
28 Jun 2016 | INR | 4.85 | 5.25 | 4.76 | 5.1 | 5.1 | +0.25 (+5.15%) | 35,728 |
27 Jun 2016 | INR | 4.8 | 5 | 4.55 | 4.85 | 4.85 | +0.21 (+4.53%) | 10,572 |
24 Jun 2016 | INR | 4.8 | 4.8 | 4.5 | 4.64 | 4.64 | -0.11 (-2.32%) | 2,662 |
23 Jun 2016 | INR | 4.63 | 4.8 | 4.57 | 4.75 | 4.75 | -0.02 (-0.42%) | 5,046 |
22 Jun 2016 | INR | 4.75 | 4.77 | 4.6 | 4.77 | 4.77 | -0.22 (-4.41%) | 7,030 |
21 Jun 2016 | INR | 5.74 | 5.74 | 4.65 | 4.99 | 4.99 | +0.13 (+2.67%) | 6,787 |
20 Jun 2016 | INR | 5.05 | 5.05 | 4.82 | 4.86 | 4.86 | -0.2 (-3.95%) | 362 |
17 Jun 2016 | INR | 5.53 | 5.6 | 4.96 | 5.06 | 5.06 | +0.3 (+6.30%) | 17,923 |
16 Jun 2016 | INR | 4.72 | 5.14 | 4.66 | 4.76 | 4.76 | -0.19 (-3.84%) | 7,738 |
15 Jun 2016 | INR | 4.94 | 5.39 | 4.9 | 4.95 | 4.95 | +0.35 (+7.61%) | 6,692 |
14 Jun 2016 | INR | 4.56 | 4.83 | 4.56 | 4.6 | 4.6 | -0.24 (-4.96%) | 2,986 |
13 Jun 2016 | INR | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0 (0.0%) | 0 |
10 Jun 2016 | INR | 4.66 | 4.84 | 4.6 | 4.84 | 4.84 | -0.11 (-2.22%) | 1,040 |
9 Jun 2016 | INR | 4.7 | 4.95 | 4.52 | 4.95 | 4.95 | +0.25 (+5.32%) | 3,255 |
8 Jun 2016 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.05 (+1.08%) | 1,750 |
7 Jun 2016 | INR | 4.55 | 4.65 | 4.55 | 4.65 | 4.65 | +0.02 (+0.43%) | 575 |
6 Jun 2016 | INR | 4.7 | 4.7 | 4.41 | 4.63 | 4.63 | -0.1 (-2.11%) | 3,075 |
3 Jun 2016 | INR | 4.52 | 4.73 | 4.37 | 4.73 | 4.73 | -0.27 (-5.40%) | 7,656 |
2 Jun 2016 | INR | 5 | 5 | 5 | 5 | 5 | +0.3 (+6.38%) | 10 |
1 Jun 2016 | INR | 4.53 | 4.78 | 4.52 | 4.7 | 4.7 | -0.14 (-2.89%) | 5,357 |
31 May 2016 | INR | 4.87 | 4.87 | 4.56 | 4.84 | 4.84 | +0.09 (+1.89%) | 400 |
30 May 2016 | INR | 4.8 | 4.8 | 4.51 | 4.75 | 4.75 | +0.07 (+1.50%) | 863 |