Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | INR | 2.58 | 2.79 | 2.53 | 2.76 | 2.76 | +0.22 (+8.66%) | 3,748,354 |
22 Aug 2016 | INR | 2.46 | 2.56 | 2.45 | 2.54 | 2.54 | +0.06 (+2.42%) | 1,578,236 |
19 Aug 2016 | INR | 2.5 | 2.54 | 2.45 | 2.48 | 2.48 | 0.0 (0.0%) | 1,410,392 |
18 Aug 2016 | INR | 2.59 | 2.59 | 2.46 | 2.48 | 2.48 | -0.03 (-1.20%) | 2,492,882 |
17 Aug 2016 | INR | 2.55 | 2.63 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 3,145,862 |
16 Aug 2016 | INR | 2.63 | 2.68 | 2.52 | 2.54 | 2.54 | -0.09 (-3.42%) | 1,966,137 |
12 Aug 2016 | INR | 2.58 | 2.72 | 2.51 | 2.63 | 2.63 | +0.06 (+2.33%) | 2,520,767 |
11 Aug 2016 | INR | 2.65 | 2.68 | 2.52 | 2.57 | 2.57 | -0.08 (-3.02%) | 2,026,859 |
10 Aug 2016 | INR | 2.72 | 2.77 | 2.62 | 2.65 | 2.65 | -0.07 (-2.57%) | 1,779,830 |
9 Aug 2016 | INR | 2.8 | 2.8 | 2.7 | 2.72 | 2.72 | -0.05 (-1.81%) | 2,233,609 |
8 Aug 2016 | INR | 2.85 | 2.89 | 2.72 | 2.77 | 2.77 | -0.04 (-1.42%) | 2,432,371 |
5 Aug 2016 | INR | 2.85 | 2.9 | 2.77 | 2.81 | 2.81 | -0.01 (-0.35%) | 1,741,052 |
4 Aug 2016 | INR | 2.84 | 2.96 | 2.78 | 2.82 | 2.82 | +0.02 (+0.71%) | 2,198,880 |
3 Aug 2016 | INR | 2.95 | 2.95 | 2.61 | 2.8 | 2.8 | -0.06 (-2.10%) | 4,643,260 |
2 Aug 2016 | INR | 3.1 | 3.11 | 2.83 | 2.86 | 2.86 | -0.2 (-6.54%) | 4,182,425 |
1 Aug 2016 | INR | 3.15 | 3.27 | 3.02 | 3.06 | 3.06 | +0.04 (+1.32%) | 4,782,012 |
29 Jul 2016 | INR | 3.1 | 3.14 | 2.96 | 3.02 | 3.02 | -0.07 (-2.27%) | 4,129,858 |
28 Jul 2016 | INR | 3.25 | 3.38 | 3.05 | 3.09 | 3.09 | -0.11 (-3.44%) | 4,043,484 |
27 Jul 2016 | INR | 3.2 | 3.49 | 2.86 | 3.2 | 3.2 | 0.0 (0.0%) | 11,859,614 |
26 Jul 2016 | INR | 2.99 | 3.28 | 2.95 | 3.2 | 3.2 | +0.35 (+12.28%) | 14,136,000 |
25 Jul 2016 | INR | 2.4 | 2.85 | 2.39 | 2.85 | 2.85 | +0.47 (+19.75%) | 11,444,487 |
22 Jul 2016 | INR | 2.46 | 2.46 | 2.34 | 2.38 | 2.38 | +0.02 (+0.85%) | 2,303,163 |
21 Jul 2016 | INR | 2.39 | 2.49 | 2.34 | 2.36 | 2.36 | -0.08 (-3.28%) | 3,887,370 |
20 Jul 2016 | INR | 2.6 | 2.6 | 2.34 | 2.44 | 2.44 | -0.15 (-5.79%) | 2,989,424 |
19 Jul 2016 | INR | 2.7 | 2.7 | 2.57 | 2.59 | 2.59 | -0.06 (-2.26%) | 1,674,128 |
18 Jul 2016 | INR | 2.75 | 2.75 | 2.61 | 2.65 | 2.65 | -0.03 (-1.12%) | 2,874,105 |
15 Jul 2016 | INR | 2.73 | 2.75 | 2.61 | 2.68 | 2.68 | 0.0 (0.0%) | 2,069,130 |
14 Jul 2016 | INR | 2.7 | 2.7 | 2.61 | 2.68 | 2.68 | +0.01 (+0.37%) | 2,038,552 |
13 Jul 2016 | INR | 2.85 | 2.9 | 2.6 | 2.67 | 2.67 | -0.16 (-5.65%) | 4,113,358 |
12 Jul 2016 | INR | 2.72 | 2.88 | 2.69 | 2.83 | 2.83 | +0.16 (+5.99%) | 6,374,223 |