Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2016 | INR | 4.4 | 4.45 | 4.26 | 4.4 | 4.4 | +0.14 (+3.29%) | 9,222 |
24 Feb 2016 | INR | 4.39 | 4.39 | 4.2 | 4.26 | 4.26 | 0.0 (0.0%) | 15,470 |
23 Feb 2016 | INR | 4.3 | 4.34 | 4.16 | 4.26 | 4.26 | 0.0 (0.0%) | 7,644 |
22 Feb 2016 | INR | 4.58 | 4.58 | 4.25 | 4.26 | 4.26 | -0.1 (-2.29%) | 16,824 |
19 Feb 2016 | INR | 4.22 | 4.44 | 4.05 | 4.36 | 4.36 | -0.13 (-2.90%) | 129,410 |
18 Feb 2016 | INR | 4.75 | 4.75 | 4.25 | 4.49 | 4.49 | -0.04 (-0.88%) | 43,578 |
17 Feb 2016 | INR | 4.65 | 4.83 | 4.31 | 4.53 | 4.53 | -0.23 (-4.83%) | 69,517 |
16 Feb 2016 | INR | 4.71 | 4.99 | 4.71 | 4.76 | 4.76 | -0.18 (-3.64%) | 18,997 |
15 Feb 2016 | INR | 4.9 | 5.05 | 4.71 | 4.94 | 4.94 | +0.18 (+3.78%) | 89,199 |
12 Feb 2016 | INR | 4.01 | 4.87 | 3.99 | 4.76 | 4.76 | +0.33 (+7.45%) | 127,644 |
11 Feb 2016 | INR | 5.29 | 5.29 | 4.43 | 4.43 | 4.43 | -0.49 (-9.96%) | 66,446 |
10 Feb 2016 | INR | 4.9 | 4.95 | 4.68 | 4.92 | 4.92 | -0.04 (-0.81%) | 20,093 |
9 Feb 2016 | INR | 5.16 | 5.25 | 4.85 | 4.96 | 4.96 | -0.01 (-0.20%) | 29,148 |
8 Feb 2016 | INR | 4.87 | 5.25 | 4.6 | 4.97 | 4.97 | -0.12 (-2.36%) | 33,849 |
5 Feb 2016 | INR | 5.05 | 5.25 | 4.78 | 5.09 | 5.09 | +0.05 (+0.99%) | 66,588 |
4 Feb 2016 | INR | 4.83 | 5.07 | 4.83 | 5.04 | 5.04 | +0.21 (+4.35%) | 36,441 |
3 Feb 2016 | INR | 4.91 | 4.96 | 4.8 | 4.83 | 4.83 | -0.16 (-3.21%) | 80,770 |
2 Feb 2016 | INR | 5.1 | 5.15 | 4.96 | 4.99 | 4.99 | -0.19 (-3.67%) | 60,893 |
1 Feb 2016 | INR | 5.15 | 5.25 | 5.05 | 5.18 | 5.18 | +0.05 (+0.97%) | 86,838 |
29 Jan 2016 | INR | 4.96 | 5.23 | 4.93 | 5.13 | 5.13 | +0.03 (+0.59%) | 86,507 |
28 Jan 2016 | INR | 5.28 | 5.28 | 5.01 | 5.1 | 5.1 | -0.02 (-0.39%) | 21,082 |
27 Jan 2016 | INR | 5.4 | 5.49 | 5.1 | 5.12 | 5.12 | -0.11 (-2.10%) | 31,358 |
25 Jan 2016 | INR | 5.26 | 5.26 | 5.01 | 5.23 | 5.23 | +0.17 (+3.36%) | 46,543 |
22 Jan 2016 | INR | 5.03 | 5.06 | 5.03 | 5.06 | 5.06 | +0.24 (+4.98%) | 84,413 |
21 Jan 2016 | INR | 4.61 | 4.85 | 4.61 | 4.82 | 4.82 | +0.2 (+4.33%) | 31,846 |
20 Jan 2016 | INR | 4.56 | 4.86 | 4.42 | 4.62 | 4.62 | -0.03 (-0.65%) | 75,334 |
19 Jan 2016 | INR | 4.59 | 4.81 | 4.4 | 4.65 | 4.65 | +0.06 (+1.31%) | 76,761 |
18 Jan 2016 | INR | 4.58 | 4.64 | 4.58 | 4.59 | 4.59 | -0.23 (-4.77%) | 81,858 |
15 Jan 2016 | INR | 5.14 | 5.14 | 4.81 | 4.82 | 4.82 | -0.19 (-3.79%) | 42,509 |
14 Jan 2016 | INR | 5.01 | 5.2 | 5.01 | 5.01 | 5.01 | -0.26 (-4.93%) | 88,224 |