Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2015 | INR | 2.7 | 2.99 | 2.7 | 2.88 | 2.88 | +0.08 (+2.86%) | 25,012 |
21 Dec 2015 | INR | 2.68 | 2.9 | 2.67 | 2.8 | 2.8 | 0.0 (0.0%) | 11,649 |
18 Dec 2015 | INR | 2.9 | 2.99 | 2.74 | 2.8 | 2.8 | -0.13 (-4.44%) | 19,346 |
17 Dec 2015 | INR | 2.94 | 3 | 2.7 | 2.93 | 2.93 | +0.09 (+3.17%) | 13,486 |
16 Dec 2015 | INR | 2.71 | 2.88 | 2.67 | 2.84 | 2.84 | +0.05 (+1.79%) | 3,445 |
15 Dec 2015 | INR | 2.51 | 2.79 | 2.51 | 2.79 | 2.79 | -0.06 (-2.11%) | 8,283 |
14 Dec 2015 | INR | 2.6 | 3.09 | 2.6 | 2.85 | 2.85 | +0.01 (+0.35%) | 6,805 |
11 Dec 2015 | INR | 2.99 | 2.99 | 2.62 | 2.84 | 2.84 | -0.07 (-2.41%) | 16,811 |
10 Dec 2015 | INR | 2.78 | 3.02 | 2.78 | 2.91 | 2.91 | +0.13 (+4.68%) | 998 |
9 Dec 2015 | INR | 3.04 | 3.05 | 2.78 | 2.78 | 2.78 | -0.22 (-7.33%) | 3,235 |
8 Dec 2015 | INR | 3 | 3 | 2.9 | 3 | 3 | -0.07 (-2.28%) | 4,050 |
7 Dec 2015 | INR | 3.16 | 3.29 | 2.8 | 3.07 | 3.07 | -0.05 (-1.60%) | 31,654 |
4 Dec 2015 | INR | 2.52 | 3.19 | 2.5 | 3.12 | 3.12 | +0.39 (+14.29%) | 45,843 |
3 Dec 2015 | INR | 2.58 | 2.77 | 2.52 | 2.73 | 2.73 | +0.2 (+7.91%) | 12,790 |
2 Dec 2015 | INR | 2.41 | 2.69 | 2.41 | 2.53 | 2.53 | -0.1 (-3.80%) | 32,258 |
1 Dec 2015 | INR | 2.33 | 2.7 | 2.33 | 2.63 | 2.63 | +0.07 (+2.73%) | 5,272 |
30 Nov 2015 | INR | 2.3 | 2.59 | 2.29 | 2.56 | 2.56 | +0.19 (+8.02%) | 13,592 |
27 Nov 2015 | INR | 2.51 | 2.68 | 2.21 | 2.37 | 2.37 | -0.07 (-2.87%) | 69,288 |
26 Nov 2015 | INR | 2.44 | 2.48 | 2.3 | 2.44 | 2.44 | +0.18 (+7.96%) | 21,117 |
24 Nov 2015 | INR | 2.27 | 2.27 | 2.26 | 2.26 | 2.26 | -0.01 (-0.44%) | 58 |
23 Nov 2015 | INR | 2.26 | 2.57 | 2.25 | 2.27 | 2.27 | -0.18 (-7.35%) | 1,163 |
20 Nov 2015 | INR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.14 (-5.41%) | 259 |
19 Nov 2015 | INR | 2.31 | 2.59 | 2.27 | 2.59 | 2.59 | +0.11 (+4.44%) | 563 |
18 Nov 2015 | INR | 2.26 | 2.49 | 2.24 | 2.48 | 2.48 | +0.01 (+0.40%) | 1,253 |
17 Nov 2015 | INR | 2.17 | 2.5 | 2.17 | 2.47 | 2.47 | +0.1 (+4.22%) | 92 |
16 Nov 2015 | INR | 2.21 | 2.4 | 2.2 | 2.37 | 2.37 | -0.02 (-0.84%) | 6,757 |
13 Nov 2015 | INR | 2.2 | 2.41 | 2.12 | 2.39 | 2.39 | +0.18 (+8.14%) | 5,057 |
11 Nov 2015 | INR | 2.4 | 2.4 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 29 |
10 Nov 2015 | INR | 2.16 | 2.2 | 2.15 | 2.2 | 2.2 | -0.16 (-6.78%) | 808 |
9 Nov 2015 | INR | 1.95 | 2.36 | 1.94 | 2.36 | 2.36 | +0.21 (+9.77%) | 802 |