Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | INR | 5.2 | 5.2 | 4.65 | 4.8 | 4.8 | -0.1 (-2.04%) | 28,510 |
5 Oct 2016 | INR | 4.55 | 5.2 | 4.55 | 4.9 | 4.9 | -0.1 (-2%) | 33,400 |
4 Oct 2016 | INR | 5.17 | 5.17 | 4.75 | 5 | 5 | +0.3 (+6.38%) | 1,702 |
3 Oct 2016 | INR | 4.9 | 4.95 | 4.7 | 4.7 | 4.7 | +0.2 (+4.44%) | 7,333 |
30 Sep 2016 | INR | 5.2 | 5.2 | 4.3 | 4.5 | 4.5 | -0.26 (-5.46%) | 47,374 |
29 Sep 2016 | INR | 5.1 | 5.15 | 4.6 | 4.76 | 4.76 | -0.19 (-3.84%) | 30,959 |
28 Sep 2016 | INR | 4.89 | 5.09 | 4.58 | 4.95 | 4.95 | +0.2 (+4.21%) | 6,805 |
27 Sep 2016 | INR | 5.04 | 5.05 | 4.59 | 4.75 | 4.75 | -0.24 (-4.81%) | 38,311 |
26 Sep 2016 | INR | 4.51 | 5.4 | 4.51 | 4.99 | 4.99 | +0.05 (+1.01%) | 7,440 |
23 Sep 2016 | INR | 5.19 | 5.19 | 4.76 | 4.94 | 4.94 | -0.18 (-3.52%) | 27,743 |
22 Sep 2016 | INR | 5.4 | 5.45 | 5.03 | 5.12 | 5.12 | -0.18 (-3.40%) | 16,808 |
21 Sep 2016 | INR | 5.59 | 5.59 | 5.08 | 5.3 | 5.3 | +0.09 (+1.73%) | 1,054 |
20 Sep 2016 | INR | 5.4 | 5.4 | 5 | 5.21 | 5.21 | +0.11 (+2.16%) | 21,317 |
19 Sep 2016 | INR | 5.4 | 5.4 | 5 | 5.1 | 5.1 | +0.17 (+3.45%) | 13,833 |
16 Sep 2016 | INR | 5.24 | 5.24 | 4.8 | 4.93 | 4.93 | -0.05 (-1.00%) | 19,755 |
15 Sep 2016 | INR | 5.29 | 5.29 | 4.83 | 4.98 | 4.98 | -0.33 (-6.21%) | 38,376 |
14 Sep 2016 | INR | 5.36 | 5.36 | 5.01 | 5.31 | 5.31 | +0.09 (+1.72%) | 2,537 |
12 Sep 2016 | INR | 5.11 | 5.39 | 5.1 | 5.22 | 5.22 | -0.18 (-3.33%) | 13,075 |
9 Sep 2016 | INR | 5.2 | 5.4 | 5.04 | 5.4 | 5.4 | +0.22 (+4.25%) | 6,105 |
8 Sep 2016 | INR | 5.94 | 5.94 | 5 | 5.18 | 5.18 | -0.35 (-6.33%) | 17,151 |
7 Sep 2016 | INR | 5.01 | 5.65 | 5.01 | 5.53 | 5.53 | +0.28 (+5.33%) | 15,831 |
6 Sep 2016 | INR | 5.11 | 5.5 | 5.1 | 5.25 | 5.25 | -0.15 (-2.78%) | 8,123 |
2 Sep 2016 | INR | 5.75 | 5.75 | 5.4 | 5.4 | 5.4 | -0.33 (-5.76%) | 7,872 |
1 Sep 2016 | INR | 5.5 | 5.92 | 5.5 | 5.73 | 5.73 | +0.09 (+1.60%) | 19,494 |
31 Aug 2016 | INR | 5.67 | 5.89 | 5.6 | 5.64 | 5.64 | -0.19 (-3.26%) | 19,561 |
30 Aug 2016 | INR | 6.1 | 6.11 | 5.75 | 5.83 | 5.83 | -0.17 (-2.83%) | 70,795 |
29 Aug 2016 | INR | 5.81 | 6.1 | 5.53 | 6 | 6 | +0.19 (+3.27%) | 198,212 |
26 Aug 2016 | INR | 5.6 | 5.81 | 5.6 | 5.81 | 5.81 | +0.27 (+4.87%) | 36,747 |
25 Aug 2016 | INR | 5.5 | 5.54 | 5.32 | 5.54 | 5.54 | +0.26 (+4.92%) | 53,082 |
24 Aug 2016 | INR | 5.09 | 5.28 | 5.09 | 5.28 | 5.28 | +0.25 (+4.97%) | 20,945 |