Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2015 | INR | 8.49 | 8.8 | 8.26 | 8.4 | 8.4 | -0.13 (-1.52%) | 8,835 |
28 Aug 2015 | INR | 8.51 | 8.98 | 8.5 | 8.53 | 8.53 | +0.02 (+0.24%) | 72,084 |
27 Aug 2015 | INR | 8.28 | 8.85 | 8.15 | 8.51 | 8.51 | +0.4 (+4.93%) | 18,998 |
26 Aug 2015 | INR | 8.14 | 8.3 | 7.94 | 8.11 | 8.11 | +0.24 (+3.05%) | 19,810 |
25 Aug 2015 | INR | 7.02 | 8.5 | 7.02 | 7.87 | 7.87 | -0.32 (-3.91%) | 27,373 |
24 Aug 2015 | INR | 9 | 9 | 7.9 | 8.19 | 8.19 | -1.07 (-11.56%) | 83,805 |
21 Aug 2015 | INR | 9.3 | 9.32 | 9.03 | 9.26 | 9.26 | -0.14 (-1.49%) | 6,552 |
20 Aug 2015 | INR | 9.89 | 9.89 | 9.31 | 9.4 | 9.4 | -0.28 (-2.89%) | 16,115 |
19 Aug 2015 | INR | 9.21 | 9.98 | 9.21 | 9.68 | 9.68 | -0.06 (-0.62%) | 23,342 |
18 Aug 2015 | INR | 9.91 | 10.19 | 9.7 | 9.74 | 9.74 | -0.15 (-1.52%) | 43,927 |
17 Aug 2015 | INR | 9.67 | 9.98 | 9.66 | 9.89 | 9.89 | +0.12 (+1.23%) | 13,557 |
14 Aug 2015 | INR | 9.6 | 10 | 9.5 | 9.77 | 9.77 | +0.02 (+0.21%) | 18,660 |
13 Aug 2015 | INR | 10.15 | 10.15 | 9.7 | 9.75 | 9.75 | -0.33 (-3.27%) | 19,409 |
12 Aug 2015 | INR | 10.25 | 10.84 | 10 | 10.08 | 10.08 | -0.87 (-7.95%) | 34,440 |
11 Aug 2015 | INR | 11.25 | 11.39 | 10.93 | 10.95 | 10.95 | -0.39 (-3.44%) | 26,455 |
10 Aug 2015 | INR | 11.69 | 11.69 | 11.16 | 11.34 | 11.34 | -0.21 (-1.82%) | 25,136 |
7 Aug 2015 | INR | 11.75 | 11.85 | 11.5 | 11.55 | 11.55 | -0.23 (-1.95%) | 28,467 |
6 Aug 2015 | INR | 11.82 | 12.1 | 11.7 | 11.78 | 11.78 | -0.1 (-0.84%) | 33,720 |
5 Aug 2015 | INR | 11.5 | 12.5 | 11.5 | 11.88 | 11.88 | +0.31 (+2.68%) | 71,600 |
4 Aug 2015 | INR | 11.3 | 12.29 | 11.14 | 11.57 | 11.57 | +0.35 (+3.12%) | 44,419 |
3 Aug 2015 | INR | 11.53 | 11.6 | 11.16 | 11.22 | 11.22 | -0.03 (-0.27%) | 29,565 |
31 Jul 2015 | INR | 11.1 | 11.68 | 11.1 | 11.25 | 11.25 | -0.27 (-2.34%) | 26,360 |
30 Jul 2015 | INR | 11 | 12 | 11 | 11.52 | 11.52 | +0.38 (+3.41%) | 37,494 |
29 Jul 2015 | INR | 10.75 | 11.6 | 10.71 | 11.14 | 11.14 | +0.33 (+3.05%) | 52,531 |
28 Jul 2015 | INR | 11.36 | 11.36 | 10.76 | 10.81 | 10.81 | -0.51 (-4.51%) | 32,902 |
27 Jul 2015 | INR | 11.45 | 11.64 | 11.25 | 11.32 | 11.32 | -0.37 (-3.17%) | 30,456 |
24 Jul 2015 | INR | 12.1 | 12.1 | 11.6 | 11.69 | 11.69 | -0.35 (-2.91%) | 19,410 |
23 Jul 2015 | INR | 12.55 | 12.55 | 11.71 | 12.04 | 12.04 | -0.47 (-3.76%) | 25,423 |
22 Jul 2015 | INR | 12.1 | 12.9 | 12 | 12.51 | 12.51 | +0.39 (+3.22%) | 72,763 |
21 Jul 2015 | INR | 13.1 | 13.74 | 11.95 | 12.12 | 12.12 | -0.89 (-6.84%) | 252,242 |