Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2016 | INR | 7.4 | 7.5 | 7.05 | 7.13 | 7.13 | -0.47 (-6.18%) | 23,698 |
23 Aug 2016 | INR | 7.32 | 7.69 | 7.31 | 7.6 | 7.6 | +0.24 (+3.26%) | 8,600 |
22 Aug 2016 | INR | 8.25 | 8.25 | 7.3 | 7.36 | 7.36 | -0.33 (-4.29%) | 5,158 |
19 Aug 2016 | INR | 9 | 9 | 7 | 7.69 | 7.69 | -0.08 (-1.03%) | 18,892 |
18 Aug 2016 | INR | 7.63 | 7.77 | 7.51 | 7.77 | 7.77 | -0.01 (-0.13%) | 2,876 |
17 Aug 2016 | INR | 7.6 | 7.8 | 7.5 | 7.78 | 7.78 | +0.01 (+0.13%) | 4,788 |
16 Aug 2016 | INR | 7.65 | 8 | 7.5 | 7.77 | 7.77 | -0.06 (-0.77%) | 11,867 |
12 Aug 2016 | INR | 7.75 | 7.94 | 7.59 | 7.83 | 7.83 | -0.12 (-1.51%) | 11,067 |
11 Aug 2016 | INR | 7.7 | 8.05 | 7.51 | 7.95 | 7.95 | +0.1 (+1.27%) | 13,166 |
10 Aug 2016 | INR | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | -0.15 (-1.88%) | 4,368 |
9 Aug 2016 | INR | 9.6 | 9.6 | 7.77 | 8 | 8 | -0.15 (-1.84%) | 5,741 |
8 Aug 2016 | INR | 8 | 8.2 | 7.9 | 8.15 | 8.15 | +0.31 (+3.95%) | 3,957 |
5 Aug 2016 | INR | 8.1 | 8.2 | 7.71 | 7.84 | 7.84 | -0.31 (-3.80%) | 53,345 |
4 Aug 2016 | INR | 7.9 | 8.39 | 7.6 | 8.15 | 8.15 | -0.05 (-0.61%) | 5,595 |
3 Aug 2016 | INR | 8.45 | 8.49 | 7.8 | 8.2 | 8.2 | +0.3 (+3.80%) | 13,232 |
2 Aug 2016 | INR | 8.99 | 8.99 | 7.9 | 7.9 | 7.9 | -0.6 (-7.06%) | 38,054 |
1 Aug 2016 | INR | 8.55 | 8.97 | 8.5 | 8.5 | 8.5 | -0.15 (-1.73%) | 5,629 |
29 Jul 2016 | INR | 8.7 | 9.15 | 7.8 | 8.65 | 8.65 | -0.07 (-0.80%) | 309,078 |
28 Jul 2016 | INR | 8 | 9.15 | 7.96 | 8.72 | 8.72 | +0.76 (+9.55%) | 29,714 |
27 Jul 2016 | INR | 8 | 8 | 7.9 | 7.96 | 7.96 | +0.01 (+0.13%) | 2,569 |
26 Jul 2016 | INR | 8.1 | 8.1 | 7.85 | 7.95 | 7.95 | -0.04 (-0.50%) | 8,994 |
25 Jul 2016 | INR | 7.93 | 8.08 | 7.88 | 7.99 | 7.99 | +0.08 (+1.01%) | 21,673 |
22 Jul 2016 | INR | 8.1 | 8.1 | 7.9 | 7.91 | 7.91 | -0.18 (-2.22%) | 11,938 |
21 Jul 2016 | INR | 8.19 | 8.49 | 7.86 | 8.09 | 8.09 | +0.01 (+0.12%) | 19,569 |
20 Jul 2016 | INR | 8.97 | 8.97 | 8.01 | 8.08 | 8.08 | -0.18 (-2.18%) | 14,105 |
19 Jul 2016 | INR | 8.99 | 8.99 | 8.1 | 8.26 | 8.26 | -0.04 (-0.48%) | 15,385 |
18 Jul 2016 | INR | 8.3 | 8.98 | 8 | 8.3 | 8.3 | +0.13 (+1.59%) | 36,050 |
15 Jul 2016 | INR | 10 | 10 | 8.15 | 8.17 | 8.17 | -0.38 (-4.44%) | 12,098 |
14 Jul 2016 | INR | 8.6 | 8.61 | 8.03 | 8.55 | 8.55 | -0.06 (-0.70%) | 6,613 |
13 Jul 2016 | INR | 10 | 10 | 8.56 | 8.61 | 8.61 | -0.37 (-4.12%) | 39,257 |