Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2016 | INR | 8.5 | 9 | 8.46 | 8.64 | 8.64 | -0.43 (-4.74%) | 16,578 |
11 Jul 2016 | INR | 8.8 | 9.24 | 8.8 | 9.07 | 9.07 | -0.19 (-2.05%) | 1,461 |
8 Jul 2016 | INR | 8.7 | 9.32 | 8.7 | 9.26 | 9.26 | +0.21 (+2.32%) | 31 |
7 Jul 2016 | INR | 9.58 | 9.58 | 8.9 | 9.05 | 9.05 | -0.64 (-6.60%) | 28,411 |
5 Jul 2016 | INR | 9.9 | 9.9 | 9.16 | 9.69 | 9.69 | +0.08 (+0.83%) | 10,378 |
4 Jul 2016 | INR | 8.55 | 9.68 | 8.55 | 9.61 | 9.61 | +0.8 (+9.08%) | 27,459 |
1 Jul 2016 | INR | 8.08 | 8.83 | 8.08 | 8.81 | 8.81 | +0.34 (+4.01%) | 3,204 |
30 Jun 2016 | INR | 8.5 | 8.5 | 8.08 | 8.47 | 8.47 | +0.35 (+4.31%) | 1,893 |
29 Jun 2016 | INR | 8.39 | 8.39 | 8.12 | 8.12 | 8.12 | -0.05 (-0.61%) | 1,000 |
28 Jun 2016 | INR | 8.07 | 8.45 | 8.07 | 8.17 | 8.17 | +0.03 (+0.37%) | 2,542 |
27 Jun 2016 | INR | 8.09 | 8.38 | 8.09 | 8.14 | 8.14 | -0.25 (-2.98%) | 500 |
24 Jun 2016 | INR | 8.19 | 8.4 | 8.17 | 8.39 | 8.39 | -0.2 (-2.33%) | 2,491 |
23 Jun 2016 | INR | 8.47 | 8.64 | 8.3 | 8.59 | 8.59 | +0.36 (+4.37%) | 6,481 |
22 Jun 2016 | INR | 8.18 | 8.5 | 8.18 | 8.23 | 8.23 | 0.0 (0.0%) | 742 |
21 Jun 2016 | INR | 8.14 | 8.65 | 8.14 | 8.23 | 8.23 | -0.27 (-3.18%) | 1,070 |
20 Jun 2016 | INR | 8.55 | 8.55 | 8.5 | 8.5 | 8.5 | +0.28 (+3.41%) | 2,000 |
17 Jun 2016 | INR | 8.15 | 8.5 | 8.15 | 8.22 | 8.22 | -0.04 (-0.48%) | 4,343 |
16 Jun 2016 | INR | 8.55 | 8.55 | 8.26 | 8.26 | 8.26 | -0.37 (-4.29%) | 1,121 |
15 Jun 2016 | INR | 8.5 | 8.74 | 8.22 | 8.63 | 8.63 | +0.09 (+1.05%) | 3,774 |
14 Jun 2016 | INR | 8.6 | 8.65 | 8.35 | 8.54 | 8.54 | +0.16 (+1.91%) | 4,351 |
13 Jun 2016 | INR | 8.6 | 8.6 | 8.2 | 8.38 | 8.38 | +0.14 (+1.70%) | 3,100 |
10 Jun 2016 | INR | 8.52 | 8.64 | 8.21 | 8.24 | 8.24 | -0.03 (-0.36%) | 4,317 |
9 Jun 2016 | INR | 7.81 | 8.32 | 7.81 | 8.27 | 8.27 | +0.13 (+1.60%) | 3,312 |
8 Jun 2016 | INR | 8.19 | 8.19 | 8.14 | 8.14 | 8.14 | +0.25 (+3.17%) | 200 |
7 Jun 2016 | INR | 8.1 | 8.1 | 7.71 | 7.89 | 7.89 | -0.01 (-0.13%) | 1,462 |
6 Jun 2016 | INR | 8.2 | 8.2 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 51 |
3 Jun 2016 | INR | 8.32 | 8.32 | 7.9 | 7.9 | 7.9 | -0.05 (-0.63%) | 1,992 |
2 Jun 2016 | INR | 8.35 | 8.35 | 7.9 | 7.95 | 7.95 | -0.36 (-4.33%) | 1,131 |
1 Jun 2016 | INR | 8.43 | 8.43 | 8 | 8.31 | 8.31 | +0.06 (+0.73%) | 1,501 |
31 May 2016 | INR | 7.81 | 8.45 | 7.81 | 8.25 | 8.25 | +0.11 (+1.35%) | 4,521 |