Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2015 | INR | 0.8 | 0.8 | 0.68 | 0.69 | 0.69 | -0.06 (-8%) | 2,161,802 |
18 Aug 2015 | INR | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -0.08 (-9.64%) | 2,015,200 |
17 Aug 2015 | INR | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | +0.05 (+6.41%) | 1,150 |
14 Aug 2015 | INR | 0.8 | 0.8 | 0.7 | 0.78 | 0.78 | +0.05 (+6.85%) | 9,510 |
13 Aug 2015 | INR | 0.86 | 0.86 | 0.73 | 0.73 | 0.73 | -0.06 (-7.59%) | 34,751 |
12 Aug 2015 | INR | 0.8 | 0.81 | 0.78 | 0.79 | 0.79 | -0.06 (-7.06%) | 55,000 |
11 Aug 2015 | INR | 0.9 | 0.9 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 54,074 |
10 Aug 2015 | INR | 0.82 | 0.82 | 0.79 | 0.82 | 0.82 | +0.07 (+9.33%) | 136,625 |
7 Aug 2015 | INR | 0.7 | 0.75 | 0.69 | 0.75 | 0.75 | +0.06 (+8.70%) | 115,370 |
6 Aug 2015 | INR | 0.7 | 0.71 | 0.65 | 0.69 | 0.69 | +0.01 (+1.47%) | 46,930 |
5 Aug 2015 | INR | 0.62 | 0.68 | 0.62 | 0.68 | 0.68 | +0.03 (+4.62%) | 13,625 |
4 Aug 2015 | INR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.03 (+4.84%) | 1,589 |
3 Aug 2015 | INR | 0.57 | 0.63 | 0.57 | 0.62 | 0.62 | +0.02 (+3.33%) | 5,013,519 |
31 Jul 2015 | INR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.02 (+3.45%) | 1,667 |
30 Jul 2015 | INR | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 117,172 |
29 Jul 2015 | INR | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 272,841 |
28 Jul 2015 | INR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.03 (-4.84%) | 26,500 |
27 Jul 2015 | INR | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 393,309 |
24 Jul 2015 | INR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 6,101 |
23 Jul 2015 | INR | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 0.0 (0.0%) | 7,000 |
22 Jul 2015 | INR | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 2,572,820 |
21 Jul 2015 | INR | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | 0.0 (0.0%) | 3,692 |
20 Jul 2015 | INR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 1,000 |
17 Jul 2015 | INR | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | +0.06 (+9.68%) | 990 |
16 Jul 2015 | INR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 0 |
15 Jul 2015 | INR | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 13,000 |
14 Jul 2015 | INR | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 2,997,297 |
13 Jul 2015 | INR | 0.6 | 0.65 | 0.6 | 0.65 | 0.65 | -0.01 (-1.52%) | 14,006 |
10 Jul 2015 | INR | 0.68 | 0.68 | 0.56 | 0.66 | 0.66 | +0.04 (+6.45%) | 34,501 |
9 Jul 2015 | INR | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | +0.04 (+6.90%) | 8,286 |