Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2016 | INR | 2.95 | 3 | 2.86 | 2.94 | 2.94 | -0.11 (-3.61%) | 38,581 |
15 Nov 2016 | INR | 3.18 | 3.18 | 2.92 | 3.05 | 3.05 | -0.11 (-3.48%) | 131,686 |
11 Nov 2016 | INR | 3.68 | 3.68 | 3.05 | 3.16 | 3.16 | +0.01 (+0.32%) | 1,138,654 |
10 Nov 2016 | INR | 3.11 | 3.26 | 3.02 | 3.15 | 3.15 | +0.08 (+2.61%) | 74,828 |
9 Nov 2016 | INR | 3.05 | 3.1 | 2.47 | 3.07 | 3.07 | -0.01 (-0.32%) | 414,834 |
8 Nov 2016 | INR | 3.12 | 3.19 | 3.01 | 3.08 | 3.08 | -0.01 (-0.32%) | 103,840 |
7 Nov 2016 | INR | 3.16 | 3.2 | 3.06 | 3.09 | 3.09 | -0.01 (-0.32%) | 88,328 |
4 Nov 2016 | INR | 3.34 | 3.34 | 3.04 | 3.1 | 3.1 | -0.2 (-6.06%) | 143,190 |
3 Nov 2016 | INR | 3.4 | 3.4 | 3.28 | 3.3 | 3.3 | -0.04 (-1.20%) | 820,534 |
2 Nov 2016 | INR | 3.33 | 3.35 | 3.2 | 3.34 | 3.34 | 0.0 (0.0%) | 39,121 |
1 Nov 2016 | INR | 3.28 | 3.35 | 3.28 | 3.34 | 3.34 | +0.02 (+0.60%) | 143,294 |
28 Oct 2016 | INR | 3.27 | 3.35 | 3.25 | 3.32 | 3.32 | +0.03 (+0.91%) | 276,257 |
27 Oct 2016 | INR | 3.39 | 3.39 | 3.26 | 3.29 | 3.29 | -0.05 (-1.50%) | 390,794 |
26 Oct 2016 | INR | 3.5 | 3.5 | 3.26 | 3.34 | 3.34 | 0.0 (0.0%) | 241,595 |
25 Oct 2016 | INR | 3.45 | 3.49 | 3.3 | 3.34 | 3.34 | -0.05 (-1.47%) | 415,296 |
24 Oct 2016 | INR | 3.44 | 3.5 | 3.35 | 3.39 | 3.39 | +0.01 (+0.30%) | 880,745 |
21 Oct 2016 | INR | 3.45 | 3.45 | 3.32 | 3.38 | 3.38 | +0.03 (+0.90%) | 103,836 |
20 Oct 2016 | INR | 3.39 | 3.55 | 3.3 | 3.35 | 3.35 | +0.02 (+0.60%) | 564,653 |
19 Oct 2016 | INR | 3.4 | 3.4 | 3.27 | 3.33 | 3.33 | -0.01 (-0.30%) | 471,248 |
18 Oct 2016 | INR | 3.44 | 3.44 | 3.3 | 3.34 | 3.34 | +0.03 (+0.91%) | 294,651 |
17 Oct 2016 | INR | 3.5 | 3.5 | 3.3 | 3.31 | 3.31 | -0.05 (-1.49%) | 45,721 |
14 Oct 2016 | INR | 3.5 | 3.5 | 3.27 | 3.36 | 3.36 | +0.08 (+2.44%) | 69,497 |
13 Oct 2016 | INR | 3.5 | 3.5 | 3.26 | 3.28 | 3.28 | -0.05 (-1.50%) | 78,764 |
10 Oct 2016 | INR | 3.45 | 3.46 | 3.3 | 3.33 | 3.33 | -0.01 (-0.30%) | 1,240,503 |
7 Oct 2016 | INR | 3.4 | 3.4 | 2.95 | 3.34 | 3.34 | +0.02 (+0.60%) | 695,207 |
6 Oct 2016 | INR | 3.5 | 3.5 | 3.3 | 3.32 | 3.32 | -0.06 (-1.78%) | 470,846 |
5 Oct 2016 | INR | 3.5 | 3.5 | 3.34 | 3.38 | 3.38 | -0.01 (-0.29%) | 123,824 |
4 Oct 2016 | INR | 3.5 | 3.5 | 3.3 | 3.39 | 3.39 | 0.0 (0.0%) | 697,142 |
3 Oct 2016 | INR | 3.25 | 3.43 | 3.21 | 3.39 | 3.39 | +0.15 (+4.63%) | 675,771 |
30 Sep 2016 | INR | 3.21 | 3.25 | 3.02 | 3.24 | 3.24 | +0.1 (+3.18%) | 690,495 |