Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2016 | INR | 4.03 | 4.3 | 4.03 | 4.12 | 4.12 | +0.11 (+2.74%) | 193,941 |
30 Jun 2016 | INR | 4.2 | 4.33 | 3.87 | 4.01 | 4.01 | -0.21 (-4.98%) | 400,910 |
29 Jun 2016 | INR | 4.53 | 4.54 | 4.13 | 4.22 | 4.22 | -0.22 (-4.95%) | 255,096 |
28 Jun 2016 | INR | 4.55 | 4.55 | 4.28 | 4.44 | 4.44 | +0.04 (+0.91%) | 223,952 |
27 Jun 2016 | INR | 4.2 | 4.55 | 4.2 | 4.4 | 4.4 | +0.24 (+5.77%) | 308,415 |
24 Jun 2016 | INR | 3.86 | 4.25 | 3.8 | 4.16 | 4.16 | -0.03 (-0.72%) | 476,949 |
23 Jun 2016 | INR | 4.49 | 4.5 | 4.05 | 4.19 | 4.19 | -0.16 (-3.68%) | 347,816 |
22 Jun 2016 | INR | 4.14 | 4.36 | 4.1 | 4.35 | 4.35 | +0.38 (+9.57%) | 1,005,762 |
21 Jun 2016 | INR | 3.8 | 4.13 | 3.8 | 3.97 | 3.97 | +0.14 (+3.66%) | 292,227 |
20 Jun 2016 | INR | 4.01 | 4.05 | 3.72 | 3.83 | 3.83 | -0.29 (-7.04%) | 419,147 |
17 Jun 2016 | INR | 4.21 | 4.54 | 4.08 | 4.12 | 4.12 | -0.16 (-3.74%) | 419,370 |
16 Jun 2016 | INR | 4.94 | 4.95 | 4.13 | 4.28 | 4.28 | -0.3 (-6.55%) | 1,036,878 |
15 Jun 2016 | INR | 4.25 | 4.58 | 4.16 | 4.58 | 4.58 | +0.76 (+19.90%) | 2,422,146 |
14 Jun 2016 | INR | 3.37 | 3.82 | 3.28 | 3.82 | 3.82 | +0.63 (+19.75%) | 603,586 |
13 Jun 2016 | INR | 3.1 | 3.49 | 2.91 | 3.19 | 3.19 | +0.16 (+5.28%) | 163,585 |
10 Jun 2016 | INR | 2.98 | 3.06 | 2.92 | 3.03 | 3.03 | +0.01 (+0.33%) | 122,792 |
9 Jun 2016 | INR | 3.03 | 3.06 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 36,649 |
8 Jun 2016 | INR | 3.04 | 3.05 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 47,840 |
7 Jun 2016 | INR | 3.13 | 3.14 | 3 | 3.03 | 3.03 | -0.06 (-1.94%) | 124,735 |
6 Jun 2016 | INR | 3.01 | 3.14 | 2.93 | 3.09 | 3.09 | +0.12 (+4.04%) | 252,448 |
3 Jun 2016 | INR | 3.01 | 3.01 | 2.88 | 2.97 | 2.97 | -0.03 (-1%) | 138,224 |
2 Jun 2016 | INR | 3.22 | 3.22 | 2.85 | 3 | 3 | +0.01 (+0.33%) | 230,217 |
1 Jun 2016 | INR | 3.05 | 3.09 | 2.96 | 2.99 | 2.99 | -0.03 (-0.99%) | 36,066 |
31 May 2016 | INR | 3.14 | 3.14 | 2.93 | 3.02 | 3.02 | -0.12 (-3.82%) | 132,061 |
30 May 2016 | INR | 3.38 | 3.38 | 3.01 | 3.14 | 3.14 | -0.11 (-3.38%) | 362,959 |
27 May 2016 | INR | 3.16 | 3.28 | 3.15 | 3.25 | 3.25 | +0.07 (+2.20%) | 47,729 |
26 May 2016 | INR | 3.52 | 3.52 | 3.15 | 3.18 | 3.18 | -0.1 (-3.05%) | 60,572 |
25 May 2016 | INR | 3.25 | 3.3 | 3.21 | 3.28 | 3.28 | +0.07 (+2.18%) | 80,165 |
24 May 2016 | INR | 3.22 | 3.27 | 3.17 | 3.21 | 3.21 | -0.05 (-1.53%) | 134,007 |
23 May 2016 | INR | 3.16 | 3.3 | 3.13 | 3.26 | 3.26 | +0.06 (+1.88%) | 78,465 |