Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 9.69 | 9.69 | 8.73 | 9.21 | 9.21 | -0.48 (-4.95%) | 28,895 |
12 Jan 2016 | INR | 10 | 10.29 | 9.14 | 9.69 | 9.69 | +0.13 (+1.36%) | 10,029 |
11 Jan 2016 | INR | 10 | 10.27 | 9.5 | 9.56 | 9.56 | -0.1 (-1.04%) | 3,702 |
8 Jan 2016 | INR | 9.25 | 10.41 | 9.25 | 9.66 | 9.66 | +0.06 (+0.63%) | 5,291 |
7 Jan 2016 | INR | 11.2 | 11.2 | 9.54 | 9.6 | 9.6 | -1 (-9.43%) | 63,191 |
6 Jan 2016 | INR | 10.95 | 11.5 | 10.4 | 10.6 | 10.6 | -0.2 (-1.85%) | 33,461 |
5 Jan 2016 | INR | 11.2 | 11.49 | 10.61 | 10.8 | 10.8 | -0.25 (-2.26%) | 24,099 |
4 Jan 2016 | INR | 11.79 | 11.79 | 10.11 | 11.05 | 11.05 | +0.17 (+1.56%) | 42,691 |
1 Jan 2016 | INR | 10 | 10.89 | 9.76 | 10.88 | 10.88 | +0.98 (+9.90%) | 57,587 |
31 Dec 2015 | INR | 10.5 | 10.95 | 9.8 | 9.9 | 9.9 | -0.34 (-3.32%) | 19,856 |
30 Dec 2015 | INR | 11.2 | 11.2 | 10.12 | 10.24 | 10.24 | -1 (-8.90%) | 45,911 |
29 Dec 2015 | INR | 10.4 | 11.6 | 10.25 | 11.24 | 11.24 | +1.15 (+11.40%) | 131,394 |
28 Dec 2015 | INR | 10.23 | 10.6 | 9.5 | 10.09 | 10.09 | +1.14 (+12.74%) | 106,589 |
24 Dec 2015 | INR | 7.9 | 8.95 | 7.6 | 8.95 | 8.95 | +1.49 (+19.97%) | 51,567 |
23 Dec 2015 | INR | 8.15 | 8.15 | 7.32 | 7.46 | 7.46 | -0.2 (-2.61%) | 40,553 |
22 Dec 2015 | INR | 7.28 | 8.5 | 7.28 | 7.66 | 7.66 | +0.06 (+0.79%) | 26,094 |
21 Dec 2015 | INR | 7.98 | 7.98 | 7.25 | 7.6 | 7.6 | -0.07 (-0.91%) | 12,398 |
18 Dec 2015 | INR | 8.1 | 8.1 | 7.1 | 7.67 | 7.67 | +0.42 (+5.79%) | 4,281 |
17 Dec 2015 | INR | 7.25 | 7.4 | 7.25 | 7.25 | 7.25 | +0.09 (+1.26%) | 1,933 |
16 Dec 2015 | INR | 7.4 | 7.4 | 6.85 | 7.16 | 7.16 | -0.12 (-1.65%) | 7,483 |
15 Dec 2015 | INR | 7.95 | 7.95 | 7.02 | 7.28 | 7.28 | -0.03 (-0.41%) | 4,656 |
14 Dec 2015 | INR | 8.5 | 8.5 | 7.05 | 7.31 | 7.31 | +0.16 (+2.24%) | 1,695 |
11 Dec 2015 | INR | 7.03 | 7.25 | 7.03 | 7.15 | 7.15 | +0.1 (+1.42%) | 2,175 |
10 Dec 2015 | INR | 7.35 | 7.49 | 6.16 | 7.05 | 7.05 | -0.28 (-3.82%) | 36,905 |
9 Dec 2015 | INR | 7.49 | 8.2 | 7.2 | 7.33 | 7.33 | +0.27 (+3.82%) | 6,425 |
8 Dec 2015 | INR | 7.4 | 7.4 | 7.06 | 7.06 | 7.06 | -0.11 (-1.53%) | 1,101 |
7 Dec 2015 | INR | 7.58 | 7.59 | 7.17 | 7.17 | 7.17 | -0.26 (-3.50%) | 910 |
4 Dec 2015 | INR | 7.02 | 7.43 | 7.02 | 7.43 | 7.43 | +0.23 (+3.19%) | 2,268 |
3 Dec 2015 | INR | 7.19 | 7.7 | 7.19 | 7.2 | 7.2 | -0.34 (-4.51%) | 3,381 |
2 Dec 2015 | INR | 7.04 | 7.61 | 7.04 | 7.54 | 7.54 | +0.3 (+4.14%) | 4,454 |