Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 8.11 | 8.64 | 8.1 | 8.41 | 8.41 | +0.18 (+2.19%) | 3,630 |
14 Oct 2015 | INR | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.4 (-4.63%) | 200 |
13 Oct 2015 | INR | 9.4 | 9.4 | 8.59 | 8.63 | 8.63 | -0.37 (-4.11%) | 100 |
12 Oct 2015 | INR | 8.99 | 9 | 8.51 | 9 | 9 | +0.2 (+2.27%) | 1,816 |
9 Oct 2015 | INR | 8.83 | 8.84 | 8.45 | 8.8 | 8.8 | +0.38 (+4.51%) | 851 |
8 Oct 2015 | INR | 8.4 | 8.42 | 8.12 | 8.42 | 8.42 | +0.4 (+4.99%) | 1,900 |
7 Oct 2015 | INR | 8 | 8.4 | 8 | 8.02 | 8.02 | +0.02 (+0.25%) | 500 |
6 Oct 2015 | INR | 8 | 8 | 8 | 8 | 8 | -0.2 (-2.44%) | 195 |
5 Oct 2015 | INR | 7.98 | 8.2 | 7.98 | 8.2 | 8.2 | -0.2 (-2.38%) | 279 |
1 Oct 2015 | INR | 7.98 | 8.4 | 7.98 | 8.4 | 8.4 | +0.01 (+0.12%) | 255 |
30 Sep 2015 | INR | 8 | 8.39 | 7.8 | 8.39 | 8.39 | +0.59 (+7.56%) | 405 |
29 Sep 2015 | INR | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | -0.4 (-4.88%) | 0 |
28 Sep 2015 | INR | 8.01 | 8.2 | 8 | 8.2 | 8.2 | 0.0 (0.0%) | 6,250 |
24 Sep 2015 | INR | 8.5 | 8.5 | 8.2 | 8.2 | 8.2 | +0.02 (+0.24%) | 1,100 |
23 Sep 2015 | INR | 8.16 | 8.81 | 8.16 | 8.18 | 8.18 | -0.22 (-2.62%) | 1,210 |
22 Sep 2015 | INR | 8.33 | 8.43 | 8.32 | 8.4 | 8.4 | -0.34 (-3.89%) | 900 |
21 Sep 2015 | INR | 8.75 | 8.75 | 8.74 | 8.74 | 8.74 | -0.01 (-0.11%) | 400 |
18 Sep 2015 | INR | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.45 (-4.89%) | 0 |
16 Sep 2015 | INR | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | +0.6 (+6.98%) | 1 |
15 Sep 2015 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | -0.4 (-4.44%) | 0 |
14 Sep 2015 | INR | 9 | 9 | 9 | 9 | 9 | -0.03 (-0.33%) | 210 |
11 Sep 2015 | INR | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | +0.43 (+5%) | 500 |
10 Sep 2015 | INR | 8.56 | 9.2 | 8.56 | 8.6 | 8.6 | +0.03 (+0.35%) | 1,300 |
9 Sep 2015 | INR | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | +0.01 (+0.12%) | 0 |
8 Sep 2015 | INR | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.45 (-4.99%) | 0 |
7 Sep 2015 | INR | 9.9 | 9.9 | 9.01 | 9.01 | 9.01 | -0.47 (-4.96%) | 12,333 |
4 Sep 2015 | INR | 8.75 | 9.6 | 8.75 | 9.48 | 9.48 | +0.3 (+3.27%) | 2,426 |
3 Sep 2015 | INR | 9.5 | 9.69 | 8.9 | 9.18 | 9.18 | -0.18 (-1.92%) | 6,053 |
2 Sep 2015 | INR | 9.34 | 9.36 | 9.34 | 9.36 | 9.36 | +0.43 (+4.82%) | 3 |
1 Sep 2015 | INR | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.46 (-4.90%) | 64 |