Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2016 | INR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.15 (-3.63%) | 4,680 |
12 Aug 2016 | INR | 3.87 | 4.13 | 3.86 | 4.13 | 4.13 | +0.19 (+4.82%) | 3,116 |
11 Aug 2016 | INR | 4 | 4 | 3.94 | 3.94 | 3.94 | -0.02 (-0.51%) | 12,231 |
10 Aug 2016 | INR | 3.93 | 3.96 | 3.9 | 3.96 | 3.96 | -0.02 (-0.50%) | 3,920 |
9 Aug 2016 | INR | 4.18 | 4.18 | 3.97 | 3.98 | 3.98 | -0.01 (-0.25%) | 531 |
8 Aug 2016 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.21 (-5%) | 50 |
5 Aug 2016 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
4 Aug 2016 | INR | 4 | 4.2 | 4 | 4.2 | 4.2 | +0.2 (+5%) | 1,167 |
3 Aug 2016 | INR | 4.09 | 4.09 | 4 | 4 | 4 | -0.09 (-2.20%) | 2,379 |
2 Aug 2016 | INR | 3.95 | 4.09 | 3.95 | 4.09 | 4.09 | +0.08 (+2.00%) | 2,232 |
1 Aug 2016 | INR | 3.87 | 4.04 | 3.87 | 4.01 | 4.01 | +0.01 (+0.25%) | 3,554 |
29 Jul 2016 | INR | 4.14 | 4.14 | 4 | 4 | 4 | +0.05 (+1.27%) | 1,115 |
28 Jul 2016 | INR | 4.27 | 4.27 | 3.95 | 3.95 | 3.95 | -0.12 (-2.95%) | 402 |
27 Jul 2016 | INR | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 2 |
26 Jul 2016 | INR | 4.11 | 4.11 | 4.04 | 4.07 | 4.07 | -0.18 (-4.24%) | 2,600 |
25 Jul 2016 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 300 |
22 Jul 2016 | INR | 4.18 | 4.25 | 4.15 | 4.25 | 4.25 | +0.05 (+1.19%) | 3,231 |
21 Jul 2016 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
20 Jul 2016 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
19 Jul 2016 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.04 (-0.94%) | 25 |
18 Jul 2016 | INR | 4.56 | 4.56 | 4.19 | 4.24 | 4.24 | -0.12 (-2.75%) | 1,507 |
15 Jul 2016 | INR | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +0.2 (+4.81%) | 65 |
14 Jul 2016 | INR | 4.3 | 4.3 | 4.16 | 4.16 | 4.16 | -0.17 (-3.93%) | 565 |
13 Jul 2016 | INR | 4.35 | 4.35 | 4.07 | 4.33 | 4.33 | +0.18 (+4.34%) | 1,076 |
12 Jul 2016 | INR | 4.33 | 4.33 | 4.14 | 4.15 | 4.15 | +0.02 (+0.48%) | 2,122 |
11 Jul 2016 | INR | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 0 |
8 Jul 2016 | INR | 4.14 | 4.37 | 4.13 | 4.13 | 4.13 | -0.06 (-1.43%) | 213 |
7 Jul 2016 | INR | 4.42 | 4.47 | 4.19 | 4.19 | 4.19 | -0.11 (-2.56%) | 3,029 |
5 Jul 2016 | INR | 4.41 | 4.42 | 4.1 | 4.3 | 4.3 | +0.09 (+2.14%) | 4,242 |
4 Jul 2016 | INR | 4.13 | 4.32 | 4.13 | 4.21 | 4.21 | +0.09 (+2.18%) | 9,667 |