Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 3.3 | 3.3 | 2.6 | 2.85 | 2.85 | -0.34 (-10.66%) | 2,891,916 |
12 Jan 2016 | INR | 3.35 | 3.43 | 3.15 | 3.19 | 3.19 | -0.17 (-5.06%) | 977,670 |
11 Jan 2016 | INR | 3.33 | 3.39 | 3.27 | 3.36 | 3.36 | +0.03 (+0.90%) | 879,490 |
8 Jan 2016 | INR | 3.48 | 3.48 | 3.27 | 3.33 | 3.33 | +0.06 (+1.83%) | 1,403,925 |
7 Jan 2016 | INR | 3.31 | 3.53 | 3.2 | 3.27 | 3.27 | -0.1 (-2.97%) | 2,889,383 |
6 Jan 2016 | INR | 3.05 | 3.55 | 2.95 | 3.37 | 3.37 | +0.37 (+12.33%) | 4,932,310 |
5 Jan 2016 | INR | 2.94 | 3.02 | 2.9 | 3 | 3 | +0.11 (+3.81%) | 2,037,581 |
4 Jan 2016 | INR | 2.88 | 3 | 2.84 | 2.89 | 2.89 | +0.01 (+0.35%) | 805,265 |
1 Jan 2016 | INR | 2.8 | 2.9 | 2.75 | 2.88 | 2.88 | +0.09 (+3.23%) | 368,745 |
31 Dec 2015 | INR | 2.8 | 2.86 | 2.76 | 2.79 | 2.79 | -0.03 (-1.06%) | 363,290 |
30 Dec 2015 | INR | 2.89 | 2.93 | 2.76 | 2.82 | 2.82 | -0.04 (-1.40%) | 730,486 |
29 Dec 2015 | INR | 2.8 | 3 | 2.71 | 2.86 | 2.86 | +0.06 (+2.14%) | 1,688,501 |
28 Dec 2015 | INR | 2.81 | 2.85 | 2.76 | 2.8 | 2.8 | +0.04 (+1.45%) | 418,177 |
24 Dec 2015 | INR | 2.8 | 2.84 | 2.64 | 2.76 | 2.76 | -0.02 (-0.72%) | 479,541 |
23 Dec 2015 | INR | 2.85 | 2.9 | 2.75 | 2.78 | 2.78 | -0.03 (-1.07%) | 687,530 |
22 Dec 2015 | INR | 2.77 | 3 | 2.75 | 2.81 | 2.81 | +0.05 (+1.81%) | 1,480,225 |
21 Dec 2015 | INR | 2.8 | 2.8 | 2.66 | 2.76 | 2.76 | +0.02 (+0.73%) | 622,736 |
18 Dec 2015 | INR | 2.65 | 2.75 | 2.65 | 2.74 | 2.74 | -0.01 (-0.36%) | 489,346 |
17 Dec 2015 | INR | 2.69 | 2.8 | 2.6 | 2.75 | 2.75 | +0.14 (+5.36%) | 367,589 |
16 Dec 2015 | INR | 2.64 | 2.72 | 2.59 | 2.61 | 2.61 | 0.0 (0.0%) | 378,956 |
15 Dec 2015 | INR | 2.75 | 2.75 | 2.57 | 2.61 | 2.61 | -0.08 (-2.97%) | 524,607 |
14 Dec 2015 | INR | 2.76 | 2.82 | 2.58 | 2.69 | 2.69 | -0.07 (-2.54%) | 627,728 |
11 Dec 2015 | INR | 2.78 | 2.85 | 2.65 | 2.76 | 2.76 | +0.02 (+0.73%) | 607,280 |
10 Dec 2015 | INR | 2.8 | 2.88 | 2.64 | 2.74 | 2.74 | -0.01 (-0.36%) | 561,320 |
9 Dec 2015 | INR | 3.05 | 3.05 | 2.64 | 2.75 | 2.75 | -0.25 (-8.33%) | 963,571 |
8 Dec 2015 | INR | 3.06 | 3.2 | 2.95 | 3 | 3 | -0.03 (-0.99%) | 2,026,435 |
7 Dec 2015 | INR | 2.95 | 3.06 | 2.86 | 3.03 | 3.03 | +0.25 (+8.99%) | 1,818,437 |
4 Dec 2015 | INR | 2.6 | 2.84 | 2.56 | 2.78 | 2.78 | +0.15 (+5.70%) | 1,878,230 |
3 Dec 2015 | INR | 2.81 | 2.84 | 2.6 | 2.63 | 2.63 | -0.22 (-7.72%) | 1,000,909 |
2 Dec 2015 | INR | 3 | 3 | 2.81 | 2.85 | 2.85 | -0.03 (-1.04%) | 1,217,323 |