Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2015 | INR | 5.02 | 5.19 | 5.02 | 5.02 | 5.02 | -0.26 (-4.92%) | 73,648 |
30 Nov 2015 | INR | 5.55 | 5.55 | 5.28 | 5.28 | 5.28 | -0.27 (-4.86%) | 301,457 |
27 Nov 2015 | INR | 5.9 | 5.9 | 5.55 | 5.55 | 5.55 | -0.29 (-4.97%) | 31,347 |
26 Nov 2015 | INR | 6.15 | 6.3 | 5.84 | 5.84 | 5.84 | -0.3 (-4.89%) | 97,550 |
24 Nov 2015 | INR | 6.31 | 6.57 | 6.01 | 6.14 | 6.14 | -0.17 (-2.69%) | 73,793 |
23 Nov 2015 | INR | 6.35 | 6.62 | 6.22 | 6.31 | 6.31 | 0.0 (0.0%) | 104,755 |
20 Nov 2015 | INR | 6.22 | 6.42 | 5.85 | 6.31 | 6.31 | +0.16 (+2.60%) | 169,329 |
19 Nov 2015 | INR | 6.33 | 6.33 | 5.75 | 6.15 | 6.15 | +0.12 (+1.99%) | 1,145,214 |
18 Nov 2015 | INR | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | +0.28 (+4.87%) | 207,883 |
17 Nov 2015 | INR | 5.75 | 5.75 | 5.5 | 5.75 | 5.75 | +0.27 (+4.93%) | 213,818 |
16 Nov 2015 | INR | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | +0.26 (+4.98%) | 80,986 |
13 Nov 2015 | INR | 5.15 | 5.22 | 4.74 | 5.22 | 5.22 | +0.24 (+4.82%) | 138,036 |
11 Nov 2015 | INR | 4.85 | 5.2 | 4.85 | 4.98 | 4.98 | -0.12 (-2.35%) | 22,041 |
10 Nov 2015 | INR | 5.1 | 5.57 | 5.1 | 5.1 | 5.1 | -0.26 (-4.85%) | 150,361 |
9 Nov 2015 | INR | 4.97 | 5.48 | 4.97 | 5.36 | 5.36 | +0.13 (+2.49%) | 125,552 |
6 Nov 2015 | INR | 5.25 | 5.3 | 5.23 | 5.23 | 5.23 | -0.27 (-4.91%) | 21,930 |
5 Nov 2015 | INR | 5.82 | 5.82 | 5.4 | 5.5 | 5.5 | -0.05 (-0.90%) | 266,677 |
4 Nov 2015 | INR | 5.55 | 5.55 | 5.1 | 5.55 | 5.55 | +0.26 (+4.91%) | 103,262 |
3 Nov 2015 | INR | 5.29 | 5.29 | 5.05 | 5.29 | 5.29 | +0.25 (+4.96%) | 65,775 |
2 Nov 2015 | INR | 4.85 | 5.04 | 4.65 | 5.04 | 5.04 | +0.24 (+5%) | 53,222 |
30 Oct 2015 | INR | 5.23 | 5.23 | 4.75 | 4.8 | 4.8 | -0.19 (-3.81%) | 560,450 |
29 Oct 2015 | INR | 4.99 | 4.99 | 4.53 | 4.99 | 4.99 | +0.23 (+4.83%) | 462,354 |
28 Oct 2015 | INR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | +0.22 (+4.85%) | 139,102 |
27 Oct 2015 | INR | 4.69 | 4.75 | 4.31 | 4.54 | 4.54 | +0.01 (+0.22%) | 159,907 |
26 Oct 2015 | INR | 4.31 | 4.53 | 4.3 | 4.53 | 4.53 | +0.21 (+4.86%) | 237,613 |
23 Oct 2015 | INR | 4.32 | 4.32 | 4.31 | 4.32 | 4.32 | +0.2 (+4.85%) | 134,168 |
21 Oct 2015 | INR | 3.72 | 4.12 | 3.52 | 4.12 | 4.12 | +0.37 (+9.87%) | 166,958 |
20 Oct 2015 | INR | 3.4 | 3.75 | 3.4 | 3.75 | 3.75 | +0.34 (+9.97%) | 130,637 |
19 Oct 2015 | INR | 3.3 | 3.41 | 3.25 | 3.41 | 3.41 | +0.31 (+10%) | 121,576 |
16 Oct 2015 | INR | 3 | 3.28 | 2.9 | 3.1 | 3.1 | +0.01 (+0.32%) | 15,200 |