Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2015 | INR | 7.76 | 7.76 | 7 | 7.07 | 7.07 | -0.51 (-6.73%) | 86,775 |
5 Jun 2015 | INR | 7.98 | 8 | 7.11 | 7.58 | 7.58 | -0.13 (-1.69%) | 104,881 |
4 Jun 2015 | INR | 8.2 | 8.2 | 7.5 | 7.71 | 7.71 | -0.08 (-1.03%) | 59,889 |
3 Jun 2015 | INR | 7.8 | 8.19 | 7.02 | 7.79 | 7.79 | -0.19 (-2.38%) | 123,443 |
2 Jun 2015 | INR | 8.7 | 8.76 | 7.95 | 7.98 | 7.98 | -0.25 (-3.04%) | 121,664 |
1 Jun 2015 | INR | 8.6 | 8.8 | 8.12 | 8.23 | 8.23 | -0.38 (-4.41%) | 62,326 |
29 May 2015 | INR | 8.65 | 8.89 | 8.4 | 8.61 | 8.61 | -0.04 (-0.46%) | 38,674 |
28 May 2015 | INR | 8.25 | 8.79 | 8.22 | 8.65 | 8.65 | +0.12 (+1.41%) | 49,525 |
27 May 2015 | INR | 9.4 | 9.4 | 8.4 | 8.53 | 8.53 | -0.62 (-6.78%) | 110,033 |
26 May 2015 | INR | 8.7 | 9.8 | 8.7 | 9.15 | 9.15 | +0.27 (+3.04%) | 107,288 |
25 May 2015 | INR | 9.08 | 9.13 | 8.75 | 8.88 | 8.88 | +0.05 (+0.57%) | 29,260 |
22 May 2015 | INR | 9.25 | 9.48 | 8.76 | 8.83 | 8.83 | -0.27 (-2.97%) | 61,046 |
21 May 2015 | INR | 9.58 | 9.59 | 9.07 | 9.1 | 9.1 | -0.18 (-1.94%) | 82,222 |
20 May 2015 | INR | 8.5 | 9.92 | 8.47 | 9.28 | 9.28 | +0.98 (+11.81%) | 344,222 |
19 May 2015 | INR | 8.14 | 8.55 | 8.1 | 8.3 | 8.3 | +0.3 (+3.75%) | 98,101 |
18 May 2015 | INR | 7.95 | 8.15 | 7.93 | 8 | 8 | +0.1 (+1.27%) | 42,731 |
15 May 2015 | INR | 7.61 | 8.1 | 7.61 | 7.9 | 7.9 | +0.06 (+0.77%) | 25,173 |
14 May 2015 | INR | 7.75 | 8.23 | 7.71 | 7.84 | 7.84 | -0.09 (-1.13%) | 34,728 |
13 May 2015 | INR | 8.1 | 8.15 | 7.7 | 7.93 | 7.93 | -0.17 (-2.10%) | 72,303 |
12 May 2015 | INR | 8.1 | 8.2 | 7.86 | 8.1 | 8.1 | -0.1 (-1.22%) | 64,885 |
11 May 2015 | INR | 8 | 8.25 | 7.8 | 8.2 | 8.2 | +0.47 (+6.08%) | 88,503 |
8 May 2015 | INR | 7.61 | 8.2 | 7.61 | 7.73 | 7.73 | +0.08 (+1.05%) | 28,984 |
7 May 2015 | INR | 7.51 | 7.89 | 7.51 | 7.65 | 7.65 | -0.05 (-0.65%) | 15,613 |
6 May 2015 | INR | 8 | 8.2 | 7.62 | 7.7 | 7.7 | -0.81 (-9.52%) | 91,338 |
5 May 2015 | INR | 8.05 | 8.75 | 8 | 8.51 | 8.51 | +0.14 (+1.67%) | 30,198 |
4 May 2015 | INR | 7.84 | 8.5 | 7.6 | 8.37 | 8.37 | +0.82 (+10.86%) | 96,776 |
30 Apr 2015 | INR | 7.6 | 7.88 | 7.44 | 7.55 | 7.55 | -0.2 (-2.58%) | 36,701 |
29 Apr 2015 | INR | 7.6 | 7.87 | 7.59 | 7.75 | 7.75 | +0.06 (+0.78%) | 9,710 |
28 Apr 2015 | INR | 7.6 | 7.84 | 7.6 | 7.69 | 7.69 | 0.0 (0.0%) | 61,693 |
27 Apr 2015 | INR | 7.61 | 7.95 | 7.6 | 7.69 | 7.69 | -0.07 (-0.90%) | 65,932 |