Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2015 | INR | 8.4 | 8.5 | 8.3 | 8.42 | 8.42 | +0.13 (+1.57%) | 145,747 |
9 Dec 2015 | INR | 8.87 | 8.87 | 8.2 | 8.29 | 8.29 | -0.55 (-6.22%) | 126,638 |
8 Dec 2015 | INR | 9.05 | 9.23 | 8.75 | 8.84 | 8.84 | -0.43 (-4.64%) | 111,257 |
7 Dec 2015 | INR | 9.37 | 9.57 | 9.2 | 9.27 | 9.27 | -0.11 (-1.17%) | 133,567 |
4 Dec 2015 | INR | 9.25 | 9.63 | 9.05 | 9.38 | 9.38 | -0.02 (-0.21%) | 230,836 |
3 Dec 2015 | INR | 9.8 | 9.8 | 9.32 | 9.4 | 9.4 | -0.18 (-1.88%) | 91,211 |
2 Dec 2015 | INR | 9.88 | 9.99 | 9.52 | 9.58 | 9.58 | -0.16 (-1.64%) | 229,665 |
1 Dec 2015 | INR | 9.89 | 10.01 | 9.65 | 9.74 | 9.74 | +0.02 (+0.21%) | 237,647 |
30 Nov 2015 | INR | 9.71 | 10.06 | 9.65 | 9.72 | 9.72 | +0.09 (+0.93%) | 309,133 |
27 Nov 2015 | INR | 9.9 | 10.35 | 9.47 | 9.63 | 9.63 | -0.1 (-1.03%) | 847,743 |
26 Nov 2015 | INR | 8.2 | 9.81 | 8.2 | 9.73 | 9.73 | +1.55 (+18.95%) | 1,342,282 |
24 Nov 2015 | INR | 8.1 | 8.39 | 8.1 | 8.18 | 8.18 | +0.09 (+1.11%) | 69,006 |
23 Nov 2015 | INR | 8.25 | 8.25 | 8.01 | 8.09 | 8.09 | +0.01 (+0.12%) | 150,917 |
20 Nov 2015 | INR | 8.23 | 8.26 | 8.01 | 8.08 | 8.08 | -0.12 (-1.46%) | 46,055 |
19 Nov 2015 | INR | 8.22 | 8.29 | 8.08 | 8.2 | 8.2 | +0.14 (+1.74%) | 65,957 |
18 Nov 2015 | INR | 8 | 8.44 | 7.97 | 8.06 | 8.06 | +0.12 (+1.51%) | 251,319 |
17 Nov 2015 | INR | 7.8 | 8.08 | 7.65 | 7.94 | 7.94 | +0.27 (+3.52%) | 285,164 |
16 Nov 2015 | INR | 8.1 | 8.18 | 7.51 | 7.67 | 7.67 | -0.33 (-4.13%) | 145,269 |
13 Nov 2015 | INR | 8.1 | 8.25 | 7.96 | 8 | 8 | -0.09 (-1.11%) | 79,850 |
11 Nov 2015 | INR | 8 | 8.15 | 7.9 | 8.09 | 8.09 | +0.24 (+3.06%) | 71,574 |
10 Nov 2015 | INR | 7.74 | 8.34 | 7.74 | 7.85 | 7.85 | +0.18 (+2.35%) | 124,112 |
9 Nov 2015 | INR | 7.8 | 7.97 | 7.5 | 7.67 | 7.67 | -0.09 (-1.16%) | 272,406 |
6 Nov 2015 | INR | 8.14 | 8.18 | 7.71 | 7.76 | 7.76 | -0.31 (-3.84%) | 279,748 |
5 Nov 2015 | INR | 8.2 | 8.25 | 8.01 | 8.07 | 8.07 | -0.16 (-1.94%) | 120,163 |
4 Nov 2015 | INR | 7.9 | 8.58 | 7.77 | 8.23 | 8.23 | -0.66 (-7.42%) | 433,378 |
3 Nov 2015 | INR | 8.95 | 9.01 | 8.65 | 8.89 | 8.89 | +0.03 (+0.34%) | 333,923 |
2 Nov 2015 | INR | 9.26 | 9.26 | 8.82 | 8.86 | 8.86 | -0.27 (-2.96%) | 162,227 |
30 Oct 2015 | INR | 9.13 | 9.56 | 9.02 | 9.13 | 9.13 | -0.02 (-0.22%) | 165,524 |
29 Oct 2015 | INR | 9.13 | 9.25 | 8.99 | 9.15 | 9.15 | +0.07 (+0.77%) | 133,221 |
28 Oct 2015 | INR | 9.12 | 9.17 | 9.02 | 9.08 | 9.08 | -0.14 (-1.52%) | 96,214 |