Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 9.95 | 10.3 | 9.9 | 10 | 10 | +0.16 (+1.63%) | 15,961 |
14 Oct 2015 | INR | 9.65 | 10.3 | 9.47 | 9.84 | 9.84 | +0.38 (+4.02%) | 35,389 |
13 Oct 2015 | INR | 8.89 | 9.5 | 8.89 | 9.46 | 9.46 | +0.11 (+1.18%) | 10,463 |
12 Oct 2015 | INR | 9.2 | 9.4 | 8.82 | 9.35 | 9.35 | +0.17 (+1.85%) | 13,982 |
9 Oct 2015 | INR | 9.22 | 9.4 | 8.8 | 9.18 | 9.18 | +0.21 (+2.34%) | 32,467 |
8 Oct 2015 | INR | 9.05 | 9.05 | 8.75 | 8.97 | 8.97 | -0.12 (-1.32%) | 14,492 |
7 Oct 2015 | INR | 8.65 | 9.15 | 8.65 | 9.09 | 9.09 | +0.49 (+5.70%) | 59,608 |
6 Oct 2015 | INR | 8.6 | 8.8 | 8.5 | 8.6 | 8.6 | +0.14 (+1.65%) | 27,996 |
5 Oct 2015 | INR | 8.25 | 8.54 | 7.55 | 8.46 | 8.46 | +0.15 (+1.81%) | 20,311 |
1 Oct 2015 | INR | 7.86 | 8.5 | 7.86 | 8.31 | 8.31 | +0.14 (+1.71%) | 24,712 |
30 Sep 2015 | INR | 8.4 | 8.4 | 8.15 | 8.17 | 8.17 | +0.14 (+1.74%) | 10,779 |
29 Sep 2015 | INR | 8.2 | 8.2 | 7.8 | 8.03 | 8.03 | +0.05 (+0.63%) | 14,501 |
28 Sep 2015 | INR | 8.18 | 8.18 | 7.95 | 7.98 | 7.98 | -0.11 (-1.36%) | 6,492 |
24 Sep 2015 | INR | 7.75 | 8.38 | 7.75 | 8.09 | 8.09 | -0.01 (-0.12%) | 9,146 |
23 Sep 2015 | INR | 8.79 | 8.79 | 8 | 8.1 | 8.1 | -0.12 (-1.46%) | 10,225 |
22 Sep 2015 | INR | 8.21 | 8.8 | 8.2 | 8.22 | 8.22 | -0.06 (-0.72%) | 20,957 |
21 Sep 2015 | INR | 8.7 | 8.7 | 7.5 | 8.28 | 8.28 | +0.15 (+1.85%) | 105,925 |
18 Sep 2015 | INR | 8.23 | 8.35 | 8 | 8.13 | 8.13 | +0.05 (+0.62%) | 28,201 |
16 Sep 2015 | INR | 8.7 | 8.7 | 8.05 | 8.08 | 8.08 | -0.11 (-1.34%) | 5,105 |
15 Sep 2015 | INR | 7.25 | 8.78 | 7.25 | 8.19 | 8.19 | +0.24 (+3.02%) | 9,785 |
14 Sep 2015 | INR | 7.86 | 8.08 | 7.85 | 7.95 | 7.95 | +0.07 (+0.89%) | 13,383 |
11 Sep 2015 | INR | 7.98 | 8.21 | 7.83 | 7.88 | 7.88 | +0.08 (+1.03%) | 7,185 |
10 Sep 2015 | INR | 7.8 | 7.9 | 7.5 | 7.8 | 7.8 | -0.05 (-0.64%) | 10,840 |
9 Sep 2015 | INR | 7.74 | 7.95 | 7.7 | 7.85 | 7.85 | +0.19 (+2.48%) | 6,643 |
8 Sep 2015 | INR | 7.68 | 7.7 | 7.5 | 7.66 | 7.66 | +0.1 (+1.32%) | 13,667 |
7 Sep 2015 | INR | 7.89 | 7.89 | 7.45 | 7.56 | 7.56 | -0.43 (-5.38%) | 23,609 |
4 Sep 2015 | INR | 8.1 | 8.25 | 7.8 | 7.99 | 7.99 | -0.32 (-3.85%) | 29,221 |
3 Sep 2015 | INR | 8.52 | 8.52 | 8.11 | 8.31 | 8.31 | -0.01 (-0.12%) | 9,713 |
2 Sep 2015 | INR | 8.24 | 8.45 | 8.2 | 8.32 | 8.32 | +0.11 (+1.34%) | 6,200 |
1 Sep 2015 | INR | 8.26 | 8.49 | 8.2 | 8.21 | 8.21 | -0.19 (-2.26%) | 9,652 |