Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | INR | 9.1 | 9.45 | 9.1 | 9.45 | 9.45 | +0.45 (+5%) | 500 |
5 Oct 2016 | INR | 8.45 | 9.1 | 8.45 | 9 | 9 | +0.3 (+3.45%) | 700 |
4 Oct 2016 | INR | 8.61 | 9.1 | 8.61 | 8.7 | 8.7 | -0.27 (-3.01%) | 1,250 |
3 Oct 2016 | INR | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | +0.42 (+4.91%) | 500 |
30 Sep 2016 | INR | 8.98 | 8.98 | 8.55 | 8.55 | 8.55 | -0.43 (-4.79%) | 1,600 |
29 Sep 2016 | INR | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.46 (-4.87%) | 1,122 |
28 Sep 2016 | INR | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.49 (-4.93%) | 100 |
27 Sep 2016 | INR | 10.55 | 10.55 | 9.93 | 9.93 | 9.93 | -0.52 (-4.98%) | 1,900 |
26 Sep 2016 | INR | 9.75 | 10.45 | 9.67 | 10.45 | 10.45 | +0.28 (+2.75%) | 610 |
23 Sep 2016 | INR | 9.41 | 10.34 | 9.41 | 10.17 | 10.17 | +0.27 (+2.73%) | 5,030 |
22 Sep 2016 | INR | 10.75 | 10.75 | 9.75 | 9.9 | 9.9 | -0.35 (-3.41%) | 6,725 |
21 Sep 2016 | INR | 10.19 | 10.25 | 10.19 | 10.25 | 10.25 | +0.48 (+4.91%) | 1,000 |
20 Sep 2016 | INR | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | +0.46 (+4.94%) | 1,300 |
19 Sep 2016 | INR | 10.29 | 10.29 | 9.31 | 9.31 | 9.31 | -0.49 (-5%) | 4,230 |
16 Sep 2016 | INR | 9.95 | 9.97 | 9.8 | 9.8 | 9.8 | +0.3 (+3.16%) | 1,710 |
15 Sep 2016 | INR | 9.5 | 9.5 | 9.2 | 9.5 | 9.5 | +0.42 (+4.63%) | 4,127 |
14 Sep 2016 | INR | 9.48 | 9.48 | 9.08 | 9.08 | 9.08 | -0.47 (-4.92%) | 1,000 |
12 Sep 2016 | INR | 8.93 | 9.55 | 8.93 | 9.55 | 9.55 | +0.16 (+1.70%) | 102 |
9 Sep 2016 | INR | 8.6 | 9.45 | 8.55 | 9.39 | 9.39 | +0.39 (+4.33%) | 2,827 |
8 Sep 2016 | INR | 9.47 | 9.47 | 9 | 9 | 9 | -0.02 (-0.22%) | 1,200 |
7 Sep 2016 | INR | 9.01 | 9.02 | 9.01 | 9.02 | 9.02 | -0.02 (-0.22%) | 199 |
6 Sep 2016 | INR | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | +0.43 (+4.99%) | 495 |
2 Sep 2016 | INR | 8.61 | 8.61 | 8.3 | 8.61 | 8.61 | +0.41 (+5%) | 3,200 |
1 Sep 2016 | INR | 8.13 | 8.2 | 8.13 | 8.2 | 8.2 | +0.39 (+4.99%) | 1,957 |
31 Aug 2016 | INR | 8.13 | 8.13 | 7.81 | 7.81 | 7.81 | +0.06 (+0.77%) | 4,729 |
30 Aug 2016 | INR | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | +0.36 (+4.87%) | 1,500 |
29 Aug 2016 | INR | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.0 (0.0%) | 0 |
26 Aug 2016 | INR | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.0 (0.0%) | 0 |
25 Aug 2016 | INR | 7.04 | 7.78 | 7.04 | 7.39 | 7.39 | -0.02 (-0.27%) | 8,150 |
24 Aug 2016 | INR | 7.7 | 7.72 | 7.41 | 7.41 | 7.41 | -0.3 (-3.89%) | 659 |