Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 6.72 | 6.72 | 6.08 | 6.14 | 6.14 | -0.26 (-4.06%) | 247,597 |
12 Jan 2016 | INR | 7.01 | 7.01 | 6.35 | 6.4 | 6.4 | -0.28 (-4.19%) | 328,843 |
11 Jan 2016 | INR | 6.5 | 6.68 | 6.5 | 6.68 | 6.68 | +0.31 (+4.87%) | 87,506 |
8 Jan 2016 | INR | 6.37 | 6.37 | 6.2 | 6.37 | 6.37 | +0.3 (+4.94%) | 104,469 |
7 Jan 2016 | INR | 5.94 | 6.07 | 5.51 | 6.07 | 6.07 | +0.28 (+4.84%) | 162,126 |
6 Jan 2016 | INR | 5.8 | 5.8 | 5.6 | 5.79 | 5.79 | +0.26 (+4.70%) | 83,533 |
5 Jan 2016 | INR | 5.5 | 5.69 | 5.25 | 5.53 | 5.53 | +0.1 (+1.84%) | 49,785 |
4 Jan 2016 | INR | 5.45 | 5.47 | 5.05 | 5.43 | 5.43 | +0.22 (+4.22%) | 71,665 |
1 Jan 2016 | INR | 4.82 | 5.23 | 4.81 | 5.21 | 5.21 | +0.21 (+4.20%) | 19,907 |
31 Dec 2015 | INR | 4.67 | 5.1 | 4.67 | 5 | 5 | +0.13 (+2.67%) | 45,321 |
30 Dec 2015 | INR | 4.8 | 5.13 | 4.78 | 4.87 | 4.87 | -0.16 (-3.18%) | 26,404 |
29 Dec 2015 | INR | 5.3 | 5.3 | 5.03 | 5.03 | 5.03 | -0.26 (-4.91%) | 25,161 |
28 Dec 2015 | INR | 5.15 | 5.35 | 5.12 | 5.29 | 5.29 | +0.07 (+1.34%) | 16,524 |
24 Dec 2015 | INR | 5.46 | 5.46 | 5.1 | 5.22 | 5.22 | +0.02 (+0.38%) | 155,868 |
23 Dec 2015 | INR | 5.24 | 5.25 | 5.06 | 5.2 | 5.2 | +0.2 (+4%) | 67,141 |
22 Dec 2015 | INR | 4.8 | 5 | 4.8 | 5 | 5 | +0.23 (+4.82%) | 124,727 |
21 Dec 2015 | INR | 4.84 | 4.93 | 4.6 | 4.77 | 4.77 | +0.07 (+1.49%) | 54,312 |
18 Dec 2015 | INR | 5 | 5 | 4.6 | 4.7 | 4.7 | -0.09 (-1.88%) | 30,639 |
17 Dec 2015 | INR | 4.7 | 4.8 | 4.65 | 4.79 | 4.79 | +0.1 (+2.13%) | 11,600 |
16 Dec 2015 | INR | 4.72 | 4.72 | 4.31 | 4.69 | 4.69 | +0.19 (+4.22%) | 53,637 |
15 Dec 2015 | INR | 4.3 | 4.5 | 4.08 | 4.5 | 4.5 | +0.21 (+4.90%) | 67,454 |
14 Dec 2015 | INR | 4.29 | 4.39 | 4.07 | 4.29 | 4.29 | +0.01 (+0.23%) | 53,431 |
11 Dec 2015 | INR | 4.35 | 4.68 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 51,189 |
10 Dec 2015 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.23 (-4.86%) | 32,088 |
9 Dec 2015 | INR | 5.05 | 5.05 | 4.73 | 4.73 | 4.73 | -0.24 (-4.83%) | 12,858 |
8 Dec 2015 | INR | 4.97 | 5.48 | 4.97 | 4.97 | 4.97 | -0.26 (-4.97%) | 35,432 |
7 Dec 2015 | INR | 5.7 | 5.7 | 5.23 | 5.23 | 5.23 | -0.27 (-4.91%) | 11,531 |
4 Dec 2015 | INR | 5.25 | 5.63 | 5.21 | 5.5 | 5.5 | +0.1 (+1.85%) | 35,174 |
3 Dec 2015 | INR | 5.52 | 5.53 | 5.13 | 5.4 | 5.4 | +0.13 (+2.47%) | 47,226 |
2 Dec 2015 | INR | 4.77 | 5.27 | 4.77 | 5.27 | 5.27 | +0.25 (+4.98%) | 81,778 |