Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2015 | INR | 4.85 | 4.85 | 4.5 | 4.59 | 4.59 | +0.25 (+5.76%) | 5,039 |
15 Oct 2015 | INR | 4.99 | 4.99 | 4.25 | 4.34 | 4.34 | -0.15 (-3.34%) | 10,754 |
14 Oct 2015 | INR | 4.71 | 5.04 | 4.33 | 4.49 | 4.49 | +0.29 (+6.90%) | 31,250 |
13 Oct 2015 | INR | 4.74 | 4.74 | 4.2 | 4.2 | 4.2 | -0.12 (-2.78%) | 7,362 |
12 Oct 2015 | INR | 4.16 | 4.64 | 4.15 | 4.32 | 4.32 | +0.09 (+2.13%) | 12,207 |
9 Oct 2015 | INR | 4.27 | 4.5 | 4.15 | 4.23 | 4.23 | -0.01 (-0.24%) | 11,859 |
8 Oct 2015 | INR | 4.35 | 4.36 | 4.21 | 4.24 | 4.24 | -0.24 (-5.36%) | 6,350 |
7 Oct 2015 | INR | 5.1 | 5.1 | 4.21 | 4.48 | 4.48 | +0.07 (+1.59%) | 32,752 |
6 Oct 2015 | INR | 4.86 | 4.87 | 4.25 | 4.41 | 4.41 | -0.08 (-1.78%) | 18,054 |
5 Oct 2015 | INR | 4.25 | 4.76 | 4.25 | 4.49 | 4.49 | +0.26 (+6.15%) | 6,486 |
1 Oct 2015 | INR | 4.35 | 4.4 | 4.2 | 4.23 | 4.23 | -0.13 (-2.98%) | 11,498 |
30 Sep 2015 | INR | 4.25 | 4.36 | 4.15 | 4.36 | 4.36 | +0.23 (+5.57%) | 11,562 |
29 Sep 2015 | INR | 4.5 | 4.5 | 4.13 | 4.13 | 4.13 | -0.2 (-4.62%) | 8,168 |
28 Sep 2015 | INR | 4.46 | 4.5 | 4.3 | 4.33 | 4.33 | -0.27 (-5.87%) | 2,452 |
24 Sep 2015 | INR | 5.33 | 5.33 | 4.41 | 4.6 | 4.6 | +0.15 (+3.37%) | 6,892 |
23 Sep 2015 | INR | 4.96 | 4.96 | 4.42 | 4.45 | 4.45 | -0.36 (-7.48%) | 4,369 |
22 Sep 2015 | INR | 5.5 | 5.5 | 4.32 | 4.81 | 4.81 | +0.13 (+2.78%) | 11,296 |
21 Sep 2015 | INR | 4.99 | 4.99 | 4.3 | 4.68 | 4.68 | -0.05 (-1.06%) | 3,051 |
18 Sep 2015 | INR | 4.24 | 4.73 | 4.24 | 4.73 | 4.73 | +0.29 (+6.53%) | 2,300 |
16 Sep 2015 | INR | 4.22 | 4.48 | 4.15 | 4.44 | 4.44 | -0.03 (-0.67%) | 4,100 |
15 Sep 2015 | INR | 4.59 | 4.59 | 4.27 | 4.47 | 4.47 | +0.3 (+7.19%) | 7,933 |
14 Sep 2015 | INR | 4.2 | 4.5 | 4.17 | 4.17 | 4.17 | -0.08 (-1.88%) | 4,975 |
11 Sep 2015 | INR | 4.67 | 4.67 | 4.2 | 4.25 | 4.25 | -0.15 (-3.41%) | 10,248 |
10 Sep 2015 | INR | 4.5 | 4.5 | 4.15 | 4.4 | 4.4 | -0.06 (-1.35%) | 13,662 |
9 Sep 2015 | INR | 4.21 | 4.8 | 4.21 | 4.46 | 4.46 | +0.05 (+1.13%) | 15,445 |
8 Sep 2015 | INR | 4.09 | 4.41 | 4.09 | 4.41 | 4.41 | -0.01 (-0.23%) | 12,401 |
7 Sep 2015 | INR | 4.41 | 4.49 | 4.1 | 4.42 | 4.42 | -0.07 (-1.56%) | 20,859 |
4 Sep 2015 | INR | 4.51 | 5.05 | 4.39 | 4.49 | 4.49 | -0.26 (-5.47%) | 35,097 |
3 Sep 2015 | INR | 4.79 | 5.06 | 4.63 | 4.75 | 4.75 | +0.15 (+3.26%) | 39,848 |
2 Sep 2015 | INR | 4.7 | 5.19 | 4.52 | 4.6 | 4.6 | -0.12 (-2.54%) | 72,484 |