Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2016 | INR | 0.86 | 0.86 | 0.72 | 0.77 | 0.77 | -0.05 (-6.10%) | 16,748 |
21 Nov 2016 | INR | 0.87 | 0.87 | 0.7 | 0.82 | 0.82 | +0.01 (+1.23%) | 71,235 |
18 Nov 2016 | INR | 0.78 | 0.82 | 0.68 | 0.81 | 0.81 | +0.03 (+3.85%) | 131,167 |
17 Nov 2016 | INR | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,104 |
16 Nov 2016 | INR | 0.78 | 0.84 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 11,144 |
15 Nov 2016 | INR | 0.81 | 0.81 | 0.75 | 0.78 | 0.78 | -0.03 (-3.70%) | 13,499 |
11 Nov 2016 | INR | 0.82 | 0.9 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 19,708 |
10 Nov 2016 | INR | 0.8 | 0.94 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 336,597 |
9 Nov 2016 | INR | 0.83 | 0.95 | 0.75 | 0.85 | 0.85 | +0.05 (+6.25%) | 81,104 |
8 Nov 2016 | INR | 0.9 | 0.9 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 36,024 |
7 Nov 2016 | INR | 0.89 | 0.96 | 0.8 | 0.84 | 0.84 | +0.04 (+5%) | 154,413 |
4 Nov 2016 | INR | 0.85 | 0.85 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 13,057 |
3 Nov 2016 | INR | 0.81 | 0.86 | 0.81 | 0.85 | 0.85 | +0.01 (+1.19%) | 7,722 |
2 Nov 2016 | INR | 0.89 | 0.89 | 0.79 | 0.84 | 0.84 | 0.0 (0.0%) | 20,428 |
1 Nov 2016 | INR | 0.83 | 0.86 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 150,308 |
28 Oct 2016 | INR | 0.85 | 0.85 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 23,042 |
27 Oct 2016 | INR | 0.8 | 0.84 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 60,400 |
26 Oct 2016 | INR | 0.85 | 0.85 | 0.75 | 0.8 | 0.8 | 0.0 (0.0%) | 94,443 |
25 Oct 2016 | INR | 0.82 | 0.86 | 0.69 | 0.8 | 0.8 | -0.06 (-6.98%) | 252,509 |
24 Oct 2016 | INR | 0.85 | 0.9 | 0.79 | 0.86 | 0.86 | +0.04 (+4.88%) | 247,179 |
21 Oct 2016 | INR | 0.85 | 0.88 | 0.78 | 0.82 | 0.82 | 0.0 (0.0%) | 89,546 |
20 Oct 2016 | INR | 0.8 | 0.87 | 0.77 | 0.82 | 0.82 | -0.03 (-3.53%) | 54,489 |
19 Oct 2016 | INR | 0.8 | 0.86 | 0.8 | 0.85 | 0.85 | +0.02 (+2.41%) | 31,053 |
18 Oct 2016 | INR | 0.9 | 0.9 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 21,627 |
17 Oct 2016 | INR | 0.9 | 0.9 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 102,586 |
14 Oct 2016 | INR | 0.92 | 0.92 | 0.8 | 0.83 | 0.83 | +0.01 (+1.22%) | 86,336 |
13 Oct 2016 | INR | 0.86 | 0.97 | 0.79 | 0.82 | 0.82 | -0.04 (-4.65%) | 80,798 |
10 Oct 2016 | INR | 0.93 | 0.94 | 0.86 | 0.86 | 0.86 | -0.08 (-8.51%) | 48,497 |
7 Oct 2016 | INR | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 18,100 |
6 Oct 2016 | INR | 0.9 | 0.97 | 0.87 | 0.96 | 0.96 | +0.06 (+6.67%) | 34,254 |