Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 13.25 | 13.7 | 11.96 | 12.03 | 12.03 | -1.25 (-9.41%) | 351,029 |
12 Jan 2016 | INR | 13 | 14.07 | 12.8 | 13.28 | 13.28 | +0.45 (+3.51%) | 268,489 |
11 Jan 2016 | INR | 13.11 | 13.11 | 12 | 12.83 | 12.83 | -0.29 (-2.21%) | 212,051 |
8 Jan 2016 | INR | 13.71 | 14.31 | 13 | 13.12 | 13.12 | -0.4 (-2.96%) | 327,394 |
7 Jan 2016 | INR | 12.36 | 14.09 | 12.36 | 13.52 | 13.52 | +0.34 (+2.58%) | 613,922 |
6 Jan 2016 | INR | 12.7 | 13.38 | 12.17 | 13.18 | 13.18 | +1.01 (+8.30%) | 1,145,308 |
5 Jan 2016 | INR | 10.9 | 12.2 | 9.8 | 12.17 | 12.17 | +2 (+19.67%) | 1,056,901 |
4 Jan 2016 | INR | 10 | 10.9 | 9.25 | 10.17 | 10.17 | +1.04 (+11.39%) | 483,462 |
1 Jan 2016 | INR | 7.74 | 9.13 | 7.74 | 9.13 | 9.13 | +1.52 (+19.97%) | 411,347 |
31 Dec 2015 | INR | 7.35 | 7.73 | 7.35 | 7.61 | 7.61 | +0.07 (+0.93%) | 27,430 |
30 Dec 2015 | INR | 7.55 | 7.75 | 7.5 | 7.54 | 7.54 | +0.04 (+0.53%) | 6,915 |
29 Dec 2015 | INR | 7.87 | 7.88 | 7.25 | 7.5 | 7.5 | -0.2 (-2.60%) | 26,062 |
28 Dec 2015 | INR | 7.15 | 7.95 | 7.1 | 7.7 | 7.7 | +0.44 (+6.06%) | 89,518 |
24 Dec 2015 | INR | 7.45 | 7.45 | 6.95 | 7.26 | 7.26 | +0.03 (+0.41%) | 14,777 |
23 Dec 2015 | INR | 7.26 | 7.47 | 7.17 | 7.23 | 7.23 | -0.17 (-2.30%) | 21,818 |
22 Dec 2015 | INR | 7.35 | 7.57 | 7.3 | 7.4 | 7.4 | -0.18 (-2.37%) | 12,876 |
21 Dec 2015 | INR | 7.5 | 7.65 | 7.3 | 7.58 | 7.58 | +0.31 (+4.26%) | 26,718 |
18 Dec 2015 | INR | 7.2 | 7.85 | 7.07 | 7.27 | 7.27 | +0.12 (+1.68%) | 108,364 |
17 Dec 2015 | INR | 7.25 | 7.25 | 7.06 | 7.15 | 7.15 | +0.28 (+4.08%) | 20,039 |
16 Dec 2015 | INR | 6.77 | 7.05 | 6.77 | 6.87 | 6.87 | -0.13 (-1.86%) | 2,196 |
15 Dec 2015 | INR | 7 | 7.05 | 7 | 7 | 7 | 0.0 (0.0%) | 1,760 |
14 Dec 2015 | INR | 6.61 | 7.04 | 6.5 | 7 | 7 | +0.32 (+4.79%) | 22,851 |
11 Dec 2015 | INR | 6.59 | 6.98 | 6.3 | 6.68 | 6.68 | +0.33 (+5.20%) | 14,400 |
10 Dec 2015 | INR | 6.55 | 6.55 | 6.2 | 6.35 | 6.35 | +0.02 (+0.32%) | 2,217 |
9 Dec 2015 | INR | 6.5 | 6.55 | 6.2 | 6.33 | 6.33 | -0.33 (-4.95%) | 10,799 |
8 Dec 2015 | INR | 6.85 | 6.99 | 6.65 | 6.66 | 6.66 | -0.25 (-3.62%) | 8,358 |
7 Dec 2015 | INR | 7 | 7.24 | 6.81 | 6.91 | 6.91 | -0.1 (-1.43%) | 64,103 |
4 Dec 2015 | INR | 7 | 7.26 | 7 | 7.01 | 7.01 | -0.18 (-2.50%) | 39,444 |
3 Dec 2015 | INR | 7.25 | 7.5 | 6.7 | 7.19 | 7.19 | -0.23 (-3.10%) | 51,560 |
2 Dec 2015 | INR | 7.45 | 7.65 | 7.25 | 7.42 | 7.42 | -0.16 (-2.11%) | 51,118 |