Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 3 | 3 | 2.81 | 2.94 | 2.94 | +0.04 (+1.38%) | 8,419 |
14 Oct 2015 | INR | 2.78 | 2.9 | 2.77 | 2.9 | 2.9 | -0.01 (-0.34%) | 8,244 |
13 Oct 2015 | INR | 2.7 | 2.91 | 2.65 | 2.91 | 2.91 | +0.13 (+4.68%) | 10,801 |
12 Oct 2015 | INR | 2.9 | 3 | 2.73 | 2.78 | 2.78 | -0.08 (-2.80%) | 19,428 |
9 Oct 2015 | INR | 2.99 | 2.99 | 2.86 | 2.86 | 2.86 | +0.01 (+0.35%) | 10,865 |
8 Oct 2015 | INR | 2.85 | 2.95 | 2.83 | 2.85 | 2.85 | +0.04 (+1.42%) | 9,325 |
7 Oct 2015 | INR | 3.05 | 3.05 | 2.81 | 2.81 | 2.81 | -0.11 (-3.77%) | 8,300 |
6 Oct 2015 | INR | 2.99 | 3.01 | 2.75 | 2.92 | 2.92 | +0.05 (+1.74%) | 24,587 |
5 Oct 2015 | INR | 2.88 | 2.88 | 2.7 | 2.87 | 2.87 | +0.12 (+4.36%) | 12,965 |
1 Oct 2015 | INR | 2.7 | 2.9 | 2.66 | 2.75 | 2.75 | -0.03 (-1.08%) | 13,283 |
30 Sep 2015 | INR | 2.8 | 2.98 | 2.78 | 2.78 | 2.78 | -0.14 (-4.79%) | 13,625 |
29 Sep 2015 | INR | 2.9 | 2.94 | 2.7 | 2.92 | 2.92 | +0.12 (+4.29%) | 41,762 |
28 Sep 2015 | INR | 2.8 | 3 | 2.8 | 2.8 | 2.8 | -0.14 (-4.76%) | 48,520 |
24 Sep 2015 | INR | 2.98 | 2.99 | 2.8 | 2.94 | 2.94 | +0.09 (+3.16%) | 6,239 |
23 Sep 2015 | INR | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 25,000 |
22 Sep 2015 | INR | 2.85 | 3.05 | 2.85 | 3 | 3 | 0.0 (0.0%) | 8,801 |
21 Sep 2015 | INR | 3 | 3 | 2.85 | 3 | 3 | +0.02 (+0.67%) | 75,214 |
18 Sep 2015 | INR | 2.7 | 2.98 | 2.7 | 2.98 | 2.98 | +0.14 (+4.93%) | 11,960 |
16 Sep 2015 | INR | 2.9 | 3.07 | 2.79 | 2.84 | 2.84 | -0.09 (-3.07%) | 36,900 |
15 Sep 2015 | INR | 3.19 | 3.19 | 2.89 | 2.93 | 2.93 | -0.11 (-3.62%) | 6,120 |
14 Sep 2015 | INR | 2.86 | 3.16 | 2.86 | 3.04 | 3.04 | +0.03 (+1.00%) | 16,294 |
11 Sep 2015 | INR | 3.01 | 3.3 | 3.01 | 3.01 | 3.01 | -0.15 (-4.75%) | 14,371 |
10 Sep 2015 | INR | 2.88 | 3.16 | 2.88 | 3.16 | 3.16 | +0.13 (+4.29%) | 86,856 |
9 Sep 2015 | INR | 3.33 | 3.33 | 3.03 | 3.03 | 3.03 | -0.15 (-4.72%) | 29,015 |
8 Sep 2015 | INR | 2.93 | 3.2 | 2.93 | 3.18 | 3.18 | +0.1 (+3.25%) | 36,683 |
7 Sep 2015 | INR | 3.09 | 3.4 | 3.08 | 3.08 | 3.08 | -0.16 (-4.94%) | 25,484 |
4 Sep 2015 | INR | 3 | 3.29 | 3 | 3.24 | 3.24 | +0.1 (+3.18%) | 47,796 |
3 Sep 2015 | INR | 3.06 | 3.14 | 3.02 | 3.14 | 3.14 | +0.06 (+1.95%) | 48,454 |
2 Sep 2015 | INR | 3.11 | 3.2 | 3.08 | 3.08 | 3.08 | -0.06 (-1.91%) | 40,150 |
1 Sep 2015 | INR | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.06 (-1.88%) | 43,600 |