Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2015 | INR | 7.08 | 7.79 | 7.06 | 7.07 | 6.4273 | -0.36 (-4.85%) | 60,834 |
28 Aug 2015 | INR | 7.4 | 7.45 | 7.2 | 7.43 | 6.7545 | +0.33 (+4.65%) | 56,200 |
27 Aug 2015 | INR | 6.7 | 7.11 | 6.7 | 7.1 | 6.4545 | +0.32 (+4.72%) | 74,731 |
26 Aug 2015 | INR | 6.99 | 7.3 | 6.66 | 6.78 | 6.1636 | -0.23 (-3.28%) | 114,959 |
25 Aug 2015 | INR | 7.01 | 7.6 | 7.01 | 7.01 | 6.3727 | -0.36 (-4.88%) | 8,556 |
24 Aug 2015 | INR | 7.7 | 7.9 | 7.37 | 7.37 | 6.7 | -0.38 (-4.90%) | 8,959 |
21 Aug 2015 | INR | 7.79 | 7.87 | 7.13 | 7.75 | 7.0455 | +0.25 (+3.33%) | 107,575 |
20 Aug 2015 | INR | 6.83 | 7.53 | 6.83 | 7.5 | 6.8182 | +0.32 (+4.46%) | 505,626 |
19 Aug 2015 | INR | 7.18 | 7.18 | 7.18 | 7.18 | 6.5273 | -0.37 (-4.90%) | 1,555 |
18 Aug 2015 | INR | 7.55 | 7.55 | 7.55 | 7.55 | 6.8636 | -0.39 (-4.91%) | 4,181 |
17 Aug 2015 | INR | 7.94 | 7.94 | 7.94 | 7.94 | 7.2182 | -0.41 (-4.91%) | 24,451 |
14 Aug 2015 | INR | 8.35 | 8.35 | 8.35 | 8.35 | 7.5909 | -0.43 (-4.90%) | 14,825 |
13 Aug 2015 | INR | 8.78 | 8.78 | 8.78 | 8.78 | 7.9818 | -0.46 (-4.98%) | 112,685 |
12 Aug 2015 | INR | 10.08 | 10.2 | 9.24 | 9.24 | 8.4 | -0.48 (-4.94%) | 244,751 |
11 Aug 2015 | INR | 9.63 | 9.72 | 9.33 | 9.72 | 8.8364 | +0.46 (+4.97%) | 115,628 |
10 Aug 2015 | INR | 8.82 | 9.26 | 8.65 | 9.26 | 8.4182 | +0.44 (+4.99%) | 283,334 |
7 Aug 2015 | INR | 8.82 | 8.82 | 8 | 8.82 | 8.0182 | +0.42 (+5%) | 473,488 |
6 Aug 2015 | INR | 8.4 | 8.4 | 7.65 | 8.4 | 7.6364 | +0.4 (+5%) | 322,225 |
5 Aug 2015 | INR | 8 | 8 | 8 | 8 | 7.2727 | +0.38 (+4.99%) | 31,812 |
4 Aug 2015 | INR | 7.62 | 7.62 | 7.62 | 7.62 | 6.9273 | +0.36 (+4.96%) | 45,483 |
3 Aug 2015 | INR | 7.2 | 7.26 | 6.83 | 7.26 | 6.6 | +0.34 (+4.91%) | 228,534 |
31 Jul 2015 | INR | 6.96 | 6.96 | 6.75 | 6.92 | 6.2909 | +0.29 (+4.37%) | 235,292 |
30 Jul 2015 | INR | 6.45 | 6.63 | 6.45 | 6.63 | 6.0273 | +0.31 (+4.91%) | 61,240 |
29 Jul 2015 | INR | 6.11 | 6.32 | 6 | 6.32 | 5.7455 | +0.3 (+4.98%) | 146,400 |
28 Jul 2015 | INR | 6.02 | 6.02 | 5.61 | 6.02 | 5.4727 | +0.28 (+4.88%) | 452,021 |
27 Jul 2015 | INR | 5.74 | 5.74 | 5.74 | 5.74 | 5.2182 | +0.27 (+4.94%) | 134,911 |
24 Jul 2015 | INR | 5.47 | 5.47 | 5.33 | 5.47 | 4.9727 | +0.49 (+9.84%) | 327,843 |
23 Jul 2015 | INR | 4.9 | 4.98 | 4.8 | 4.98 | 4.5273 | +0.45 (+9.93%) | 211,609 |
22 Jul 2015 | INR | 4.4 | 4.6 | 4.12 | 4.53 | 4.1182 | +0.31 (+7.35%) | 16,160 |
21 Jul 2015 | INR | 3.8 | 4.44 | 3.8 | 4.22 | 3.8364 | +0.18 (+4.46%) | 29,905 |