Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2016 | INR | 4.6 | 4.6 | 4.47 | 4.56 | 4.56 | -0.04 (-0.87%) | 12,905 |
8 Sep 2016 | INR | 4.47 | 4.7 | 4.47 | 4.6 | 4.6 | +0.07 (+1.55%) | 65,400 |
7 Sep 2016 | INR | 4.55 | 4.6 | 4.5 | 4.53 | 4.53 | -0.1 (-2.16%) | 35,450 |
6 Sep 2016 | INR | 4.55 | 4.68 | 4.55 | 4.63 | 4.63 | +0.05 (+1.09%) | 17,306 |
2 Sep 2016 | INR | 4.55 | 4.65 | 4.5 | 4.58 | 4.58 | -0.05 (-1.08%) | 12,156 |
1 Sep 2016 | INR | 4.75 | 4.8 | 4.58 | 4.63 | 4.63 | -0.12 (-2.53%) | 56,215 |
31 Aug 2016 | INR | 4.63 | 4.75 | 4.62 | 4.75 | 4.75 | +0.08 (+1.71%) | 17,583 |
30 Aug 2016 | INR | 4.5 | 4.88 | 4.5 | 4.67 | 4.67 | +0.16 (+3.55%) | 49,604 |
29 Aug 2016 | INR | 4.51 | 4.52 | 4.5 | 4.51 | 4.51 | -0.04 (-0.88%) | 3,651 |
26 Aug 2016 | INR | 4.64 | 4.65 | 4.53 | 4.55 | 4.55 | -0.05 (-1.09%) | 5,860 |
25 Aug 2016 | INR | 4.67 | 4.74 | 4.51 | 4.6 | 4.6 | -0.15 (-3.16%) | 15,504 |
24 Aug 2016 | INR | 4.95 | 4.95 | 4.7 | 4.75 | 4.75 | -0.05 (-1.04%) | 21,740 |
23 Aug 2016 | INR | 4.52 | 4.9 | 4.52 | 4.8 | 4.8 | +0.22 (+4.80%) | 51,192 |
22 Aug 2016 | INR | 4.57 | 4.68 | 4.57 | 4.58 | 4.58 | -0.07 (-1.51%) | 2,250 |
19 Aug 2016 | INR | 4.68 | 4.77 | 4.56 | 4.65 | 4.65 | +0.03 (+0.65%) | 14,632 |
18 Aug 2016 | INR | 4.7 | 4.74 | 4.57 | 4.62 | 4.62 | +0.01 (+0.22%) | 51,254 |
17 Aug 2016 | INR | 4.54 | 4.65 | 4.42 | 4.61 | 4.61 | +0.24 (+5.49%) | 98,894 |
16 Aug 2016 | INR | 4.41 | 4.52 | 4.37 | 4.37 | 4.37 | -0.08 (-1.80%) | 634 |
12 Aug 2016 | INR | 4.5 | 4.58 | 4.42 | 4.45 | 4.45 | -0.02 (-0.45%) | 17,753 |
11 Aug 2016 | INR | 4.8 | 4.8 | 4.4 | 4.47 | 4.47 | -0.03 (-0.67%) | 11,914 |
10 Aug 2016 | INR | 4.6 | 4.6 | 4.42 | 4.5 | 4.5 | -0.14 (-3.02%) | 11,380 |
9 Aug 2016 | INR | 4.6 | 4.69 | 4.56 | 4.64 | 4.64 | -0.05 (-1.07%) | 9,800 |
8 Aug 2016 | INR | 4.62 | 4.7 | 4.6 | 4.69 | 4.69 | +0.19 (+4.22%) | 7,095 |
5 Aug 2016 | INR | 4.54 | 4.58 | 4.5 | 4.5 | 4.5 | -0.04 (-0.88%) | 6,506 |
4 Aug 2016 | INR | 4.58 | 4.59 | 4.5 | 4.54 | 4.54 | +0.05 (+1.11%) | 2,606 |
3 Aug 2016 | INR | 4.44 | 4.6 | 4.4 | 4.49 | 4.49 | -0.06 (-1.32%) | 46,550 |
2 Aug 2016 | INR | 4.63 | 4.63 | 4.47 | 4.55 | 4.55 | +0.02 (+0.44%) | 32,585 |
1 Aug 2016 | INR | 4.78 | 4.78 | 4.5 | 4.53 | 4.53 | -0.1 (-2.16%) | 15,970 |
29 Jul 2016 | INR | 4.94 | 4.94 | 4.6 | 4.63 | 4.63 | +0.09 (+1.98%) | 43,075 |
28 Jul 2016 | INR | 4.57 | 5 | 4.52 | 4.54 | 4.54 | -0.12 (-2.58%) | 37,197 |