Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2015 | INR | 7.51 | 7.75 | 7.51 | 7.51 | 4.6937 | +0.2 (+2.74%) | 1,250 |
12 Aug 2015 | INR | 7.2 | 7.89 | 7.2 | 7.31 | 4.5687 | -0.58 (-7.35%) | 1,782 |
11 Aug 2015 | INR | 7.01 | 8.01 | 6.55 | 7.89 | 4.9313 | +0.64 (+8.83%) | 6,619 |
10 Aug 2015 | INR | 7.5 | 7.5 | 7.05 | 7.25 | 4.5313 | +0.14 (+1.97%) | 252 |
7 Aug 2015 | INR | 6.77 | 7.3 | 6.77 | 7.11 | 4.4437 | +0.14 (+2.01%) | 1,420 |
6 Aug 2015 | INR | 7.51 | 7.51 | 6.4 | 6.97 | 4.3563 | -0.08 (-1.13%) | 2,201 |
5 Aug 2015 | INR | 7.69 | 7.69 | 6.3 | 7.05 | 4.4063 | +0.5 (+7.63%) | 6,301 |
4 Aug 2015 | INR | 6.9 | 6.9 | 5.52 | 6.55 | 4.0938 | +0.53 (+8.80%) | 6,302 |
3 Aug 2015 | INR | 5.81 | 6.04 | 5.81 | 6.02 | 3.7625 | +0.24 (+4.15%) | 266 |
31 Jul 2015 | INR | 6.11 | 6.6 | 5.7 | 5.78 | 3.6125 | -0.72 (-11.08%) | 8,400 |
30 Jul 2015 | INR | 5.57 | 7.29 | 5.57 | 6.5 | 4.0625 | +0.05 (+0.78%) | 10,004 |
29 Jul 2015 | INR | 6.5 | 7 | 5.81 | 6.45 | 4.0313 | +0.25 (+4.03%) | 6,634 |
28 Jul 2015 | INR | 6.21 | 6.21 | 6 | 6.2 | 3.875 | -0.01 (-0.16%) | 201 |
27 Jul 2015 | INR | 6.14 | 6.21 | 6.05 | 6.21 | 3.8813 | -0.07 (-1.11%) | 3,625 |
24 Jul 2015 | INR | 6 | 6.3 | 6 | 6.28 | 3.925 | +0.58 (+10.18%) | 7,386 |
23 Jul 2015 | INR | 5.55 | 5.83 | 5.55 | 5.7 | 3.5625 | +0.46 (+8.78%) | 18,622 |
22 Jul 2015 | INR | 5.2 | 5.5 | 5.19 | 5.24 | 3.275 | -0.33 (-5.92%) | 2,641 |
21 Jul 2015 | INR | 5.79 | 5.79 | 5.03 | 5.57 | 3.4813 | +0.05 (+0.91%) | 3,397 |
20 Jul 2015 | INR | 5.1 | 5.85 | 5.1 | 5.52 | 3.45 | -0.11 (-1.95%) | 4,173 |
17 Jul 2015 | INR | 5.7 | 5.7 | 5.41 | 5.63 | 3.5187 | +0.22 (+4.07%) | 1,849 |
16 Jul 2015 | INR | 6.49 | 6.49 | 5.16 | 5.41 | 3.3813 | -0.72 (-11.75%) | 11,246 |
15 Jul 2015 | INR | 5.97 | 6.13 | 5.97 | 6.13 | 3.8312 | +0.63 (+11.45%) | 104 |
14 Jul 2015 | INR | 5.52 | 5.92 | 5.33 | 5.5 | 3.4375 | -0.5 (-8.33%) | 702 |
13 Jul 2015 | INR | 5.5 | 6 | 5.5 | 6 | 3.75 | +0.13 (+2.21%) | 502 |
10 Jul 2015 | INR | 5.35 | 6.79 | 5.35 | 5.87 | 3.6688 | -0.12 (-2.00%) | 261 |
9 Jul 2015 | INR | 6.15 | 6.5 | 5.16 | 5.99 | 3.7437 | +0.62 (+11.55%) | 8,463 |
8 Jul 2015 | INR | 5.37 | 5.37 | 5.37 | 5.37 | 3.3563 | -0.73 (-11.97%) | 0 |
7 Jul 2015 | INR | 6.13 | 6.13 | 5.38 | 6.1 | 3.8125 | +0.3 (+5.17%) | 4,345 |
6 Jul 2015 | INR | 5.8 | 5.8 | 5.14 | 5.8 | 3.625 | +0.1 (+1.75%) | 2,424 |
3 Jul 2015 | INR | 6.05 | 6.05 | 5.7 | 5.7 | 3.5625 | -0.11 (-1.89%) | 3,831 |