Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 2.39 | 2.48 | 2.37 | 2.39 | 2.39 | +0.01 (+0.42%) | 451,823 |
14 Oct 2015 | INR | 2.39 | 2.44 | 2.36 | 2.38 | 2.38 | 0.0 (0.0%) | 672,075 |
13 Oct 2015 | INR | 2.39 | 2.4 | 2.33 | 2.38 | 2.38 | +0.01 (+0.42%) | 383,652 |
12 Oct 2015 | INR | 2.4 | 2.44 | 2.34 | 2.37 | 2.37 | -0.01 (-0.42%) | 242,128 |
9 Oct 2015 | INR | 2.45 | 2.6 | 2.33 | 2.38 | 2.38 | -0.04 (-1.65%) | 514,516 |
8 Oct 2015 | INR | 2.48 | 2.52 | 2.35 | 2.42 | 2.42 | +0.04 (+1.68%) | 635,828 |
7 Oct 2015 | INR | 2.34 | 2.41 | 2.26 | 2.38 | 2.38 | +0.05 (+2.15%) | 411,142 |
6 Oct 2015 | INR | 2.37 | 2.39 | 2.32 | 2.33 | 2.33 | +0.03 (+1.30%) | 268,232 |
5 Oct 2015 | INR | 2.45 | 2.45 | 2.3 | 2.3 | 2.3 | -0.03 (-1.29%) | 215,276 |
1 Oct 2015 | INR | 2.36 | 2.4 | 2.29 | 2.33 | 2.33 | +0.05 (+2.19%) | 312,799 |
30 Sep 2015 | INR | 2.28 | 2.33 | 2.22 | 2.28 | 2.28 | +0.07 (+3.17%) | 180,080 |
29 Sep 2015 | INR | 2.2 | 2.24 | 2.17 | 2.21 | 2.21 | 0.0 (0.0%) | 204,606 |
28 Sep 2015 | INR | 2.25 | 2.3 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 268,370 |
24 Sep 2015 | INR | 2.28 | 2.3 | 2.2 | 2.22 | 2.22 | -0.04 (-1.77%) | 316,743 |
23 Sep 2015 | INR | 2.26 | 2.3 | 2.17 | 2.26 | 2.26 | -0.04 (-1.74%) | 518,808 |
22 Sep 2015 | INR | 2.39 | 2.39 | 2.25 | 2.3 | 2.3 | -0.06 (-2.54%) | 108,697 |
21 Sep 2015 | INR | 2.25 | 2.37 | 2.22 | 2.36 | 2.36 | +0.1 (+4.42%) | 231,553 |
18 Sep 2015 | INR | 2.31 | 2.33 | 2.25 | 2.26 | 2.26 | -0.02 (-0.88%) | 141,706 |
16 Sep 2015 | INR | 2.37 | 2.39 | 2.26 | 2.28 | 2.28 | -0.07 (-2.98%) | 199,360 |
15 Sep 2015 | INR | 2.25 | 2.37 | 2.22 | 2.35 | 2.35 | +0.08 (+3.52%) | 410,608 |
14 Sep 2015 | INR | 2.25 | 2.31 | 2.18 | 2.27 | 2.27 | +0.04 (+1.79%) | 231,539 |
11 Sep 2015 | INR | 2.25 | 2.26 | 2.17 | 2.23 | 2.23 | +0.01 (+0.45%) | 244,385 |
10 Sep 2015 | INR | 2.25 | 2.25 | 2.17 | 2.22 | 2.22 | -0.04 (-1.77%) | 201,075 |
9 Sep 2015 | INR | 2.27 | 2.32 | 2.2 | 2.26 | 2.26 | +0.1 (+4.63%) | 377,262 |
8 Sep 2015 | INR | 2.11 | 2.2 | 2.03 | 2.16 | 2.16 | +0.06 (+2.86%) | 430,873 |
7 Sep 2015 | INR | 2.25 | 2.25 | 2.08 | 2.1 | 2.1 | -0.12 (-5.41%) | 351,280 |
4 Sep 2015 | INR | 2.3 | 2.32 | 2.19 | 2.22 | 2.22 | -0.07 (-3.06%) | 270,215 |
3 Sep 2015 | INR | 2.37 | 2.41 | 2.25 | 2.29 | 2.29 | -0.05 (-2.14%) | 361,488 |
2 Sep 2015 | INR | 2.32 | 2.34 | 2.25 | 2.34 | 2.34 | +0.05 (+2.18%) | 183,720 |
1 Sep 2015 | INR | 2.32 | 2.44 | 2.19 | 2.29 | 2.29 | -0.09 (-3.78%) | 608,015 |