Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2016 | INR | 7.85 | 7.85 | 7.82 | 7.82 | 7.82 | -0.15 (-1.88%) | 4,630 |
22 Feb 2016 | INR | 8.25 | 8.25 | 7.97 | 7.97 | 7.97 | -0.16 (-1.97%) | 2,500 |
19 Feb 2016 | INR | 8.25 | 8.25 | 8.13 | 8.13 | 8.13 | -0.16 (-1.93%) | 1,226 |
18 Feb 2016 | INR | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.16 (-1.89%) | 1 |
17 Feb 2016 | INR | 8.6 | 8.6 | 8.35 | 8.45 | 8.45 | -0.04 (-0.47%) | 150 |
16 Feb 2016 | INR | 8.55 | 8.55 | 8.27 | 8.49 | 8.49 | +0.06 (+0.71%) | 2,300 |
15 Feb 2016 | INR | 8.55 | 8.55 | 8.24 | 8.43 | 8.43 | +0.03 (+0.36%) | 24,755 |
12 Feb 2016 | INR | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | -0.17 (-1.98%) | 100 |
11 Feb 2016 | INR | 8.89 | 8.89 | 8.57 | 8.57 | 8.57 | -0.17 (-1.95%) | 3,005 |
10 Feb 2016 | INR | 9.06 | 9.06 | 8.74 | 8.74 | 8.74 | -0.17 (-1.91%) | 303 |
9 Feb 2016 | INR | 9.04 | 9.04 | 8.73 | 8.91 | 8.91 | +0.01 (+0.11%) | 11,230 |
8 Feb 2016 | INR | 9.12 | 9.12 | 8.8 | 8.9 | 8.9 | -0.07 (-0.78%) | 18,844 |
5 Feb 2016 | INR | 9 | 9 | 8.67 | 8.97 | 8.97 | +0.13 (+1.47%) | 30,066 |
4 Feb 2016 | INR | 8.9 | 8.9 | 8.6 | 8.84 | 8.84 | +0.07 (+0.80%) | 4,420 |
3 Feb 2016 | INR | 9.09 | 9.09 | 8.76 | 8.77 | 8.77 | -0.16 (-1.79%) | 13,755 |
2 Feb 2016 | INR | 9.13 | 9.13 | 8.79 | 8.93 | 8.93 | -0.03 (-0.33%) | 21,964 |
1 Feb 2016 | INR | 9 | 9.08 | 8.86 | 8.96 | 8.96 | +0.05 (+0.56%) | 34,735 |
29 Jan 2016 | INR | 8.96 | 8.96 | 8.78 | 8.91 | 8.91 | 0.0 (0.0%) | 30,645 |
28 Jan 2016 | INR | 8.9 | 8.95 | 8.65 | 8.91 | 8.91 | +0.13 (+1.48%) | 44,420 |
27 Jan 2016 | INR | 8.8 | 8.8 | 8.55 | 8.78 | 8.78 | +0.1 (+1.15%) | 14,105 |
25 Jan 2016 | INR | 8.86 | 8.86 | 8.52 | 8.68 | 8.68 | -0.01 (-0.12%) | 15,256 |
22 Jan 2016 | INR | 8.96 | 8.96 | 8.67 | 8.69 | 8.69 | -0.15 (-1.70%) | 11,554 |
21 Jan 2016 | INR | 8.96 | 8.96 | 8.68 | 8.84 | 8.84 | -0.01 (-0.11%) | 38,279 |
20 Jan 2016 | INR | 8.93 | 8.93 | 8.59 | 8.85 | 8.85 | +0.09 (+1.03%) | 25,352 |
19 Jan 2016 | INR | 8.8 | 8.8 | 8.47 | 8.76 | 8.76 | +0.12 (+1.39%) | 70,100 |
18 Jan 2016 | INR | 8.78 | 8.79 | 8.45 | 8.64 | 8.64 | +0.02 (+0.23%) | 63,613 |
15 Jan 2016 | INR | 8.88 | 8.88 | 8.54 | 8.62 | 8.62 | -0.09 (-1.03%) | 18,215 |
14 Jan 2016 | INR | 8.88 | 8.9 | 8.56 | 8.71 | 8.71 | -0.02 (-0.23%) | 56,703 |
13 Jan 2016 | INR | 8.79 | 8.79 | 8.45 | 8.73 | 8.73 | +0.11 (+1.28%) | 88,603 |
12 Jan 2016 | INR | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | +0.16 (+1.89%) | 35,700 |