Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2015 | INR | 6.1 | 6.88 | 5.77 | 6.63 | 4.1437 | +0.36 (+5.74%) | 210 |
24 Sep 2015 | INR | 7.31 | 7.31 | 6.09 | 6.27 | 3.9188 | -0.14 (-2.18%) | 71 |
23 Sep 2015 | INR | 7.7 | 7.86 | 6.3 | 6.41 | 4.0062 | -0.14 (-2.14%) | 6,742 |
22 Sep 2015 | INR | 5.65 | 7.54 | 5.65 | 6.55 | 4.0938 | -0.35 (-5.07%) | 728 |
21 Sep 2015 | INR | 7.64 | 7.64 | 6.9 | 6.9 | 4.3125 | +0.38 (+5.83%) | 91 |
18 Sep 2015 | INR | 6.45 | 6.55 | 6.14 | 6.52 | 4.075 | -1.05 (-13.87%) | 2,405 |
16 Sep 2015 | INR | 7.57 | 7.57 | 7.57 | 7.57 | 4.7313 | +0.6 (+8.61%) | 1,000 |
15 Sep 2015 | INR | 5.96 | 7.39 | 5.96 | 6.97 | 4.3563 | +0.42 (+6.41%) | 586 |
14 Sep 2015 | INR | 6.3 | 6.88 | 5.75 | 6.55 | 4.0938 | +0.06 (+0.92%) | 480 |
11 Sep 2015 | INR | 6.49 | 6.49 | 6.49 | 6.49 | 4.0563 | +0.49 (+8.17%) | 1 |
10 Sep 2015 | INR | 6 | 6 | 6 | 6 | 3.75 | +0.46 (+8.30%) | 1 |
9 Sep 2015 | INR | 5.54 | 5.54 | 5.54 | 5.54 | 3.4625 | -0.46 (-7.67%) | 0 |
8 Sep 2015 | INR | 6.01 | 6.01 | 5.7 | 6 | 3.75 | -0.95 (-13.67%) | 206 |
7 Sep 2015 | INR | 6.98 | 6.98 | 5.76 | 6.95 | 4.3438 | +0.5 (+7.75%) | 2,219 |
4 Sep 2015 | INR | 5.74 | 6.45 | 5.5 | 6.45 | 4.0313 | +0.23 (+3.70%) | 2,588 |
3 Sep 2015 | INR | 5.71 | 6.79 | 5.71 | 6.22 | 3.8875 | +0.09 (+1.47%) | 766 |
2 Sep 2015 | INR | 5.26 | 6.15 | 5.26 | 6.13 | 3.8312 | -0.12 (-1.92%) | 1,344 |
1 Sep 2015 | INR | 6.5 | 6.5 | 5.7 | 6.25 | 3.9063 | +0.37 (+6.29%) | 1,953 |
31 Aug 2015 | INR | 5.88 | 5.88 | 5.88 | 5.88 | 3.675 | -0.03 (-0.51%) | 0 |
28 Aug 2015 | INR | 6.98 | 6.98 | 5.85 | 5.91 | 3.6938 | -0.99 (-14.35%) | 173 |
27 Aug 2015 | INR | 5.9 | 6.9 | 5.9 | 6.9 | 4.3125 | +0.65 (+10.40%) | 4,495 |
26 Aug 2015 | INR | 6.5 | 6.85 | 6 | 6.25 | 3.9063 | +0.27 (+4.52%) | 602 |
25 Aug 2015 | INR | 6.01 | 6.01 | 5.12 | 5.98 | 3.7375 | -0.15 (-2.45%) | 3,523 |
24 Aug 2015 | INR | 6.61 | 7 | 6.07 | 6.13 | 3.8312 | -1.45 (-19.13%) | 6,626 |
21 Aug 2015 | INR | 7 | 7.59 | 6.15 | 7.58 | 4.7375 | +0.81 (+11.96%) | 306 |
20 Aug 2015 | INR | 7 | 7.49 | 6.76 | 6.77 | 4.2313 | -0.68 (-9.13%) | 105 |
19 Aug 2015 | INR | 7.7 | 7.7 | 6.82 | 7.45 | 4.6563 | +0.73 (+10.86%) | 1,030 |
18 Aug 2015 | INR | 8.69 | 8.69 | 6.58 | 6.72 | 4.2 | -0.69 (-9.31%) | 913 |
17 Aug 2015 | INR | 7.51 | 7.69 | 7.4 | 7.41 | 4.6312 | +0.46 (+6.62%) | 563 |
14 Aug 2015 | INR | 6.21 | 7.4 | 6.21 | 6.95 | 4.3438 | -0.56 (-7.46%) | 1,040 |