Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2015 | INR | 5.59 | 5.59 | 5.1 | 5.3 | 5.3 | +0.01 (+0.19%) | 7,159 |
30 Nov 2015 | INR | 5.27 | 5.59 | 5.15 | 5.29 | 5.29 | +0.19 (+3.73%) | 10,800 |
27 Nov 2015 | INR | 5.4 | 5.45 | 5.08 | 5.1 | 5.1 | -0.07 (-1.35%) | 9,340 |
26 Nov 2015 | INR | 5.2 | 5.25 | 4.85 | 5.17 | 5.17 | +0.18 (+3.61%) | 9,540 |
24 Nov 2015 | INR | 4.95 | 5.05 | 4.95 | 4.99 | 4.99 | +0.18 (+3.74%) | 2,500 |
23 Nov 2015 | INR | 4.65 | 4.9 | 4.65 | 4.81 | 4.81 | -0.18 (-3.61%) | 1,800 |
20 Nov 2015 | INR | 4.86 | 4.99 | 4.75 | 4.99 | 4.99 | -0.1 (-1.96%) | 4,200 |
19 Nov 2015 | INR | 5.48 | 5.48 | 4.95 | 5.09 | 5.09 | +0.1 (+2.00%) | 6,625 |
18 Nov 2015 | INR | 5 | 5 | 4.61 | 4.99 | 4.99 | 0.0 (0.0%) | 1,300 |
17 Nov 2015 | INR | 5 | 5.1 | 4.5 | 4.99 | 4.99 | +0.34 (+7.31%) | 2,801 |
16 Nov 2015 | INR | 5.14 | 5.14 | 4.65 | 4.65 | 4.65 | -0.25 (-5.10%) | 1,750 |
13 Nov 2015 | INR | 4.9 | 4.9 | 4.68 | 4.9 | 4.9 | +0.01 (+0.20%) | 1,345 |
11 Nov 2015 | INR | 5.1 | 5.1 | 4.8 | 4.89 | 4.89 | +0.24 (+5.16%) | 3,644 |
10 Nov 2015 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.01 (+0.22%) | 0 |
9 Nov 2015 | INR | 4.36 | 4.65 | 4.36 | 4.64 | 4.64 | +0.17 (+3.80%) | 2,800 |
6 Nov 2015 | INR | 4.52 | 4.73 | 4.4 | 4.47 | 4.47 | -0.37 (-7.64%) | 17,385 |
5 Nov 2015 | INR | 5 | 5 | 4.84 | 4.84 | 4.84 | -0.16 (-3.20%) | 1,012 |
4 Nov 2015 | INR | 4.78 | 5 | 4.76 | 5 | 5 | +0.23 (+4.82%) | 15,467 |
3 Nov 2015 | INR | 5.04 | 5.04 | 4.66 | 4.77 | 4.77 | -0.1 (-2.05%) | 9,570 |
2 Nov 2015 | INR | 5.09 | 5.09 | 4.72 | 4.87 | 4.87 | -0.03 (-0.61%) | 9,314 |
30 Oct 2015 | INR | 4.81 | 5.09 | 4.8 | 4.9 | 4.9 | -0.1 (-2%) | 17,440 |
29 Oct 2015 | INR | 4.9 | 5.08 | 4.75 | 5 | 5 | 0.0 (0.0%) | 271 |
28 Oct 2015 | INR | 4.84 | 5 | 4.8 | 5 | 5 | +0.15 (+3.09%) | 6,491 |
27 Oct 2015 | INR | 4.95 | 4.95 | 4.8 | 4.85 | 4.85 | -0.01 (-0.21%) | 4,168 |
26 Oct 2015 | INR | 5 | 5 | 4.83 | 4.86 | 4.86 | -0.14 (-2.80%) | 9,010 |
23 Oct 2015 | INR | 5.1 | 5.1 | 5 | 5 | 5 | 0.0 (0.0%) | 2,014 |
21 Oct 2015 | INR | 4.91 | 5 | 4.91 | 5 | 5 | +0.04 (+0.81%) | 4,207 |
20 Oct 2015 | INR | 4.9 | 5.15 | 4.9 | 4.96 | 4.96 | -0.1 (-1.98%) | 12,185 |
19 Oct 2015 | INR | 5.1 | 5.1 | 4.91 | 5.06 | 5.06 | +0.16 (+3.27%) | 25,742 |
16 Oct 2015 | INR | 5 | 5 | 4.75 | 4.9 | 4.9 | -0.1 (-2%) | 4,056 |