Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2016 | INR | 5.58 | 6.3 | 5.58 | 5.92 | 5.92 | +0.19 (+3.32%) | 31,533 |
10 Jun 2016 | INR | 5.81 | 5.81 | 5.56 | 5.73 | 5.73 | -0.09 (-1.55%) | 13,923 |
9 Jun 2016 | INR | 6.42 | 6.98 | 5.78 | 5.82 | 5.82 | -0.51 (-8.06%) | 66,229 |
8 Jun 2016 | INR | 6.25 | 6.62 | 5.85 | 6.33 | 6.33 | -0.17 (-2.62%) | 22,014 |
7 Jun 2016 | INR | 6.69 | 6.73 | 6.37 | 6.5 | 6.5 | -0.28 (-4.13%) | 18,055 |
6 Jun 2016 | INR | 6.36 | 7 | 6.33 | 6.78 | 6.78 | +0.48 (+7.62%) | 131,257 |
3 Jun 2016 | INR | 6.51 | 7.18 | 6.2 | 6.3 | 6.3 | -0.03 (-0.47%) | 253,689 |
2 Jun 2016 | INR | 5.5 | 6.33 | 5.5 | 6.33 | 6.33 | +1.05 (+19.89%) | 123,967 |
1 Jun 2016 | INR | 5.9 | 5.94 | 5.2 | 5.28 | 5.28 | -0.01 (-0.19%) | 36,361 |
31 May 2016 | INR | 4.72 | 5.98 | 4.65 | 5.29 | 5.29 | +0.3 (+6.01%) | 71,708 |
30 May 2016 | INR | 4.95 | 5.09 | 4.73 | 4.99 | 4.99 | +0.09 (+1.84%) | 7,229 |
27 May 2016 | INR | 4.73 | 5.45 | 4.7 | 4.9 | 4.9 | +0.12 (+2.51%) | 44,759 |
26 May 2016 | INR | 4.71 | 5.39 | 4.7 | 4.78 | 4.78 | -0.03 (-0.62%) | 18,582 |
25 May 2016 | INR | 5.05 | 5.05 | 4.76 | 4.81 | 4.81 | -0.09 (-1.84%) | 6,209 |
24 May 2016 | INR | 5.05 | 5.05 | 4.86 | 4.9 | 4.9 | -0.1 (-2%) | 3,633 |
23 May 2016 | INR | 4.75 | 5.15 | 4.75 | 5 | 5 | +0.03 (+0.60%) | 15,403 |
20 May 2016 | INR | 5.1 | 5.27 | 4.72 | 4.97 | 4.97 | -0.11 (-2.17%) | 19,582 |
19 May 2016 | INR | 5.52 | 5.7 | 4.82 | 5.08 | 5.08 | -0.26 (-4.87%) | 110,522 |
18 May 2016 | INR | 3.91 | 5.34 | 3.9 | 5.34 | 5.34 | +0.89 (+20%) | 188,910 |
17 May 2016 | INR | 4.06 | 4.59 | 4.05 | 4.45 | 4.45 | +0.23 (+5.45%) | 17,928 |
16 May 2016 | INR | 4.9 | 4.9 | 4.13 | 4.22 | 4.22 | +0.01 (+0.24%) | 11,393 |
13 May 2016 | INR | 4.2 | 4.9 | 4.16 | 4.21 | 4.21 | -0.09 (-2.09%) | 48,764 |
12 May 2016 | INR | 4.03 | 4.77 | 4.02 | 4.3 | 4.3 | +0.01 (+0.23%) | 7,180 |
11 May 2016 | INR | 4.55 | 4.55 | 4.26 | 4.29 | 4.29 | -0.11 (-2.50%) | 2,077 |
10 May 2016 | INR | 4.32 | 4.51 | 4.3 | 4.4 | 4.4 | +0.06 (+1.38%) | 9,538 |
9 May 2016 | INR | 4.3 | 4.59 | 4.19 | 4.34 | 4.34 | -0.03 (-0.69%) | 18,136 |
6 May 2016 | INR | 4.59 | 4.59 | 4.2 | 4.37 | 4.37 | -0.23 (-5.00%) | 30,569 |
5 May 2016 | INR | 4.5 | 4.89 | 4.2 | 4.6 | 4.6 | -0.02 (-0.43%) | 30,920 |
4 May 2016 | INR | 4.95 | 4.95 | 4.51 | 4.62 | 4.62 | +0.01 (+0.22%) | 17,550 |
3 May 2016 | INR | 4.72 | 4.98 | 4.6 | 4.61 | 4.61 | -0.19 (-3.96%) | 11,922 |