Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | INR | 6.88 | 7.19 | 6.88 | 7.11 | 7.11 | 0.0 (0.0%) | 90,155 |
15 Sep 2015 | INR | 7 | 7.15 | 6.95 | 7.11 | 7.11 | +0.08 (+1.14%) | 40,506 |
14 Sep 2015 | INR | 6.75 | 7.05 | 6.7 | 7.03 | 7.03 | +0.18 (+2.63%) | 43,255 |
11 Sep 2015 | INR | 6.93 | 6.96 | 6.73 | 6.85 | 6.85 | +0.05 (+0.74%) | 26,579 |
10 Sep 2015 | INR | 6.5 | 6.81 | 6.5 | 6.8 | 6.8 | -0.03 (-0.44%) | 20,140 |
9 Sep 2015 | INR | 6.9 | 7 | 6.8 | 6.83 | 6.83 | +0.14 (+2.09%) | 67,832 |
8 Sep 2015 | INR | 6.7 | 7.1 | 6.53 | 6.69 | 6.69 | +0.18 (+2.76%) | 137,215 |
7 Sep 2015 | INR | 5.7 | 6.6 | 5.2 | 6.51 | 6.51 | +0.78 (+13.61%) | 163,551 |
4 Sep 2015 | INR | 5.81 | 5.81 | 5.41 | 5.73 | 5.73 | -0.16 (-2.72%) | 18,363 |
3 Sep 2015 | INR | 5.6 | 5.9 | 5.5 | 5.89 | 5.89 | +0.52 (+9.68%) | 69,543 |
2 Sep 2015 | INR | 5.62 | 5.7 | 5.3 | 5.37 | 5.37 | -0.22 (-3.94%) | 22,419 |
1 Sep 2015 | INR | 5.71 | 5.9 | 5.51 | 5.59 | 5.59 | -0.22 (-3.79%) | 9,707 |
31 Aug 2015 | INR | 5.99 | 6 | 5.8 | 5.81 | 5.81 | 0.0 (0.0%) | 73,822 |
28 Aug 2015 | INR | 6.15 | 6.15 | 5.7 | 5.81 | 5.81 | +0.08 (+1.40%) | 20,932 |
27 Aug 2015 | INR | 5.59 | 5.85 | 5.5 | 5.73 | 5.73 | +0.39 (+7.30%) | 50,303 |
26 Aug 2015 | INR | 5.4 | 5.61 | 5.3 | 5.34 | 5.34 | -0.16 (-2.91%) | 32,413 |
25 Aug 2015 | INR | 5.75 | 5.9 | 5.07 | 5.5 | 5.5 | +0.05 (+0.92%) | 43,028 |
24 Aug 2015 | INR | 6 | 6.05 | 5.45 | 5.45 | 5.45 | -0.6 (-9.92%) | 94,092 |
21 Aug 2015 | INR | 6.01 | 6.26 | 5.85 | 6.05 | 6.05 | -0.03 (-0.49%) | 45,828 |
20 Aug 2015 | INR | 6.4 | 6.63 | 6.05 | 6.08 | 6.08 | -0.28 (-4.40%) | 24,068 |
19 Aug 2015 | INR | 6.33 | 6.68 | 6.33 | 6.36 | 6.36 | -0.04 (-0.63%) | 18,441 |
18 Aug 2015 | INR | 6.65 | 6.65 | 6.3 | 6.4 | 6.4 | -0.19 (-2.88%) | 14,112 |
17 Aug 2015 | INR | 6.51 | 6.65 | 6.32 | 6.59 | 6.59 | -0.11 (-1.64%) | 18,868 |
14 Aug 2015 | INR | 6.7 | 7.18 | 6.3 | 6.7 | 6.7 | +0.14 (+2.13%) | 133,253 |
13 Aug 2015 | INR | 7.05 | 7.13 | 6.4 | 6.56 | 6.56 | -0.45 (-6.42%) | 47,364 |
12 Aug 2015 | INR | 7.45 | 7.45 | 6.95 | 7.01 | 7.01 | -0.43 (-5.78%) | 163,416 |
11 Aug 2015 | INR | 7.39 | 7.84 | 7.26 | 7.44 | 7.44 | 0.0 (0.0%) | 80,784 |
10 Aug 2015 | INR | 7.11 | 7.82 | 7.1 | 7.44 | 7.44 | +0.33 (+4.64%) | 387,428 |
7 Aug 2015 | INR | 7.52 | 7.52 | 7.08 | 7.11 | 7.11 | -0.5 (-6.57%) | 74,386 |
6 Aug 2015 | INR | 7.73 | 7.73 | 7.47 | 7.61 | 7.61 | -0.09 (-1.17%) | 181,117 |