Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2016 | INR | 6.6 | 6.94 | 6.6 | 6.7 | 6.7 | +0.04 (+0.60%) | 41,652 |
6 Oct 2016 | INR | 6.7 | 7.2 | 6.6 | 6.66 | 6.66 | -0.19 (-2.77%) | 18,545 |
5 Oct 2016 | INR | 7.99 | 7.99 | 6.7 | 6.85 | 6.85 | -0.05 (-0.72%) | 23,892 |
4 Oct 2016 | INR | 7.14 | 7.14 | 6.71 | 6.9 | 6.9 | +0.07 (+1.02%) | 12,436 |
3 Oct 2016 | INR | 7.37 | 7.37 | 6.8 | 6.83 | 6.83 | -0.11 (-1.59%) | 34,242 |
30 Sep 2016 | INR | 6.8 | 7.19 | 6.8 | 6.94 | 6.94 | -0.02 (-0.29%) | 17,049 |
29 Sep 2016 | INR | 7.46 | 7.46 | 6.82 | 6.96 | 6.96 | +0.08 (+1.16%) | 127,084 |
28 Sep 2016 | INR | 6.9 | 7.14 | 6.85 | 6.88 | 6.88 | -0.12 (-1.71%) | 109,536 |
27 Sep 2016 | INR | 7.39 | 7.39 | 6.9 | 7 | 7 | -0.29 (-3.98%) | 16,558 |
26 Sep 2016 | INR | 7 | 7.39 | 6.9 | 7.29 | 7.29 | +0.28 (+3.99%) | 12,324 |
23 Sep 2016 | INR | 7.47 | 7.47 | 7.01 | 7.01 | 7.01 | -0.15 (-2.09%) | 92,128 |
22 Sep 2016 | INR | 7.2 | 7.47 | 7.08 | 7.16 | 7.16 | -0.14 (-1.92%) | 5,514 |
21 Sep 2016 | INR | 7.3 | 7.39 | 7 | 7.3 | 7.3 | +0.14 (+1.96%) | 23,996 |
20 Sep 2016 | INR | 7.55 | 7.55 | 7.02 | 7.16 | 7.16 | -0.33 (-4.41%) | 70,435 |
19 Sep 2016 | INR | 7.69 | 7.69 | 7.02 | 7.49 | 7.49 | -0.01 (-0.13%) | 89,540 |
16 Sep 2016 | INR | 7.89 | 7.89 | 7.45 | 7.5 | 7.5 | -0.32 (-4.09%) | 3,784 |
15 Sep 2016 | INR | 7.25 | 8.15 | 7.2 | 7.82 | 7.82 | +0.21 (+2.76%) | 13,588 |
14 Sep 2016 | INR | 7.01 | 7.65 | 7.01 | 7.61 | 7.61 | +0.32 (+4.39%) | 8,804 |
12 Sep 2016 | INR | 7.5 | 8.35 | 7.15 | 7.29 | 7.29 | -0.46 (-5.94%) | 16,377 |
9 Sep 2016 | INR | 7.32 | 7.76 | 7.32 | 7.75 | 7.75 | +0.39 (+5.30%) | 17,116 |
8 Sep 2016 | INR | 7.32 | 8.08 | 7.26 | 7.36 | 7.36 | -0.28 (-3.66%) | 18,130 |
7 Sep 2016 | INR | 7.26 | 7.98 | 7.08 | 7.64 | 7.64 | -0.07 (-0.91%) | 13,869 |
6 Sep 2016 | INR | 7.59 | 7.94 | 7.5 | 7.71 | 7.71 | +0.24 (+3.21%) | 7,378 |
2 Sep 2016 | INR | 7.9 | 7.9 | 7.3 | 7.47 | 7.47 | +0.02 (+0.27%) | 8,565 |
1 Sep 2016 | INR | 7.52 | 7.52 | 7.35 | 7.45 | 7.45 | +0.11 (+1.50%) | 8,763 |
31 Aug 2016 | INR | 7.99 | 7.99 | 7.05 | 7.34 | 7.34 | +0.06 (+0.82%) | 27,648 |
30 Aug 2016 | INR | 7.97 | 7.97 | 6.54 | 7.28 | 7.28 | +0.01 (+0.14%) | 51,430 |
29 Aug 2016 | INR | 8.35 | 8.35 | 6.85 | 7.27 | 7.27 | +0.26 (+3.71%) | 64,109 |
26 Aug 2016 | INR | 7.05 | 7.35 | 6.92 | 7.01 | 7.01 | -0.21 (-2.91%) | 49,177 |
25 Aug 2016 | INR | 7.05 | 7.99 | 7.05 | 7.22 | 7.22 | +0.09 (+1.26%) | 16,052 |