Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2015 | INR | 2.94 | 2.94 | 2.75 | 2.88 | 2.88 | +0.08 (+2.86%) | 26,933 |
20 Nov 2015 | INR | 2.92 | 2.92 | 2.8 | 2.8 | 2.8 | -0.13 (-4.44%) | 41,333 |
19 Nov 2015 | INR | 2.93 | 2.94 | 2.84 | 2.93 | 2.93 | +0.09 (+3.17%) | 35 |
18 Nov 2015 | INR | 2.99 | 3 | 2.83 | 2.84 | 2.84 | -0.06 (-2.07%) | 52,963 |
17 Nov 2015 | INR | 2.99 | 3 | 2.73 | 2.9 | 2.9 | +0.03 (+1.05%) | 17,086 |
16 Nov 2015 | INR | 3.05 | 3.05 | 2.8 | 2.87 | 2.87 | -0.05 (-1.71%) | 19,119 |
13 Nov 2015 | INR | 3.1 | 3.1 | 2.83 | 2.92 | 2.92 | -0.09 (-2.99%) | 5,507 |
11 Nov 2015 | INR | 3.34 | 3.34 | 2.96 | 3.01 | 3.01 | +0.08 (+2.73%) | 23,019 |
10 Nov 2015 | INR | 3.4 | 3.4 | 2.92 | 2.93 | 2.93 | -0.12 (-3.93%) | 4,329 |
9 Nov 2015 | INR | 3.04 | 3.05 | 2.91 | 3.05 | 3.05 | +0.05 (+1.67%) | 1,830 |
6 Nov 2015 | INR | 2.72 | 3.15 | 2.72 | 3 | 3 | -0.15 (-4.76%) | 42,462 |
5 Nov 2015 | INR | 3 | 3.2 | 3 | 3.15 | 3.15 | +0.15 (+5%) | 13,767 |
4 Nov 2015 | INR | 3 | 3.1 | 2.73 | 3 | 3 | -0.01 (-0.33%) | 42,807 |
3 Nov 2015 | INR | 3.14 | 3.14 | 3 | 3.01 | 3.01 | +0.04 (+1.35%) | 18,331 |
2 Nov 2015 | INR | 3.15 | 3.15 | 2.85 | 2.97 | 2.97 | -0.08 (-2.62%) | 8,296 |
30 Oct 2015 | INR | 3.15 | 3.34 | 3.03 | 3.05 | 3.05 | -0.1 (-3.17%) | 52,853 |
29 Oct 2015 | INR | 3.25 | 3.35 | 3.15 | 3.15 | 3.15 | -0.12 (-3.67%) | 3,940 |
28 Oct 2015 | INR | 3.24 | 3.28 | 3 | 3.27 | 3.27 | -0.02 (-0.61%) | 10,606 |
27 Oct 2015 | INR | 3.12 | 3.29 | 3.12 | 3.29 | 3.29 | +0.08 (+2.49%) | 3,601 |
26 Oct 2015 | INR | 3.44 | 3.44 | 3.2 | 3.21 | 3.21 | -0.07 (-2.13%) | 20,050 |
23 Oct 2015 | INR | 3.2 | 3.39 | 3.2 | 3.28 | 3.28 | -0.02 (-0.61%) | 24,984 |
21 Oct 2015 | INR | 3.34 | 3.34 | 3.2 | 3.3 | 3.3 | +0.1 (+3.13%) | 1,660 |
20 Oct 2015 | INR | 3.18 | 3.34 | 3.16 | 3.2 | 3.2 | -0.13 (-3.90%) | 7,315 |
19 Oct 2015 | INR | 3.37 | 3.45 | 3.24 | 3.33 | 3.33 | +0.08 (+2.46%) | 42,119 |
16 Oct 2015 | INR | 3.34 | 3.36 | 3.2 | 3.25 | 3.25 | +0.09 (+2.85%) | 7,571 |
15 Oct 2015 | INR | 3.39 | 3.39 | 3.15 | 3.16 | 3.16 | -0.09 (-2.77%) | 3,509 |
14 Oct 2015 | INR | 3.3 | 3.3 | 3.21 | 3.25 | 3.25 | -0.05 (-1.52%) | 13,606 |
13 Oct 2015 | INR | 3.09 | 3.48 | 3.06 | 3.3 | 3.3 | +0.16 (+5.10%) | 9,108 |
12 Oct 2015 | INR | 3.11 | 3.25 | 3.11 | 3.14 | 3.14 | +0.01 (+0.32%) | 6,184 |
9 Oct 2015 | INR | 3.25 | 3.28 | 3.1 | 3.13 | 3.13 | -0.1 (-3.10%) | 184,638 |