Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2016 | INR | 5.55 | 5.55 | 5.27 | 5.27 | 5.27 | -0.27 (-4.87%) | 70,963 |
12 Jan 2016 | INR | 5.8 | 5.8 | 5.5 | 5.54 | 5.54 | -0.02 (-0.36%) | 97,138 |
11 Jan 2016 | INR | 5.55 | 5.65 | 5.32 | 5.56 | 5.56 | +0.01 (+0.18%) | 62,779 |
8 Jan 2016 | INR | 5.75 | 5.75 | 5.35 | 5.55 | 5.55 | -0.05 (-0.89%) | 109,490 |
7 Jan 2016 | INR | 5.88 | 6.05 | 5.59 | 5.6 | 5.6 | -0.28 (-4.76%) | 122,268 |
6 Jan 2016 | INR | 5.85 | 5.98 | 5.71 | 5.88 | 5.88 | +0.18 (+3.16%) | 216,472 |
5 Jan 2016 | INR | 5.55 | 5.7 | 5.4 | 5.7 | 5.7 | +0.27 (+4.97%) | 291,239 |
4 Jan 2016 | INR | 5.4 | 5.7 | 5.3 | 5.43 | 5.43 | 0.0 (0.0%) | 626,017 |
1 Jan 2016 | INR | 5.01 | 5.43 | 5 | 5.43 | 5.43 | +0.25 (+4.83%) | 136,179 |
31 Dec 2015 | INR | 5.35 | 5.55 | 5.17 | 5.18 | 5.18 | -0.26 (-4.78%) | 216,174 |
30 Dec 2015 | INR | 5.86 | 5.86 | 5.44 | 5.44 | 5.44 | -0.28 (-4.90%) | 206,542 |
29 Dec 2015 | INR | 5.99 | 6 | 5.7 | 5.72 | 5.72 | -0.03 (-0.52%) | 102,890 |
28 Dec 2015 | INR | 6.03 | 6.05 | 5.71 | 5.75 | 5.75 | -0.04 (-0.69%) | 223,293 |
24 Dec 2015 | INR | 6.18 | 6.3 | 5.7 | 5.79 | 5.79 | -0.21 (-3.50%) | 448,305 |
23 Dec 2015 | INR | 5.88 | 6.01 | 5.86 | 6 | 6 | +0.22 (+3.81%) | 331,575 |
22 Dec 2015 | INR | 5.69 | 5.78 | 5.69 | 5.78 | 5.78 | +0.27 (+4.90%) | 439,773 |
21 Dec 2015 | INR | 5.68 | 5.68 | 5.34 | 5.51 | 5.51 | +0.09 (+1.66%) | 184,679 |
18 Dec 2015 | INR | 5.37 | 5.5 | 5.31 | 5.42 | 5.42 | +0.12 (+2.26%) | 298,316 |
17 Dec 2015 | INR | 5.24 | 5.3 | 5.15 | 5.3 | 5.3 | +0.25 (+4.95%) | 439,943 |
16 Dec 2015 | INR | 4.98 | 5.05 | 4.85 | 5.05 | 5.05 | +0.24 (+4.99%) | 410,326 |
15 Dec 2015 | INR | 4.81 | 4.81 | 4.58 | 4.81 | 4.81 | +0.22 (+4.79%) | 210,775 |
14 Dec 2015 | INR | 4.74 | 4.74 | 4.46 | 4.59 | 4.59 | +0.07 (+1.55%) | 52,605 |
11 Dec 2015 | INR | 4.5 | 4.6 | 4.4 | 4.52 | 4.52 | -0.07 (-1.53%) | 63,510 |
10 Dec 2015 | INR | 4.5 | 4.6 | 4.45 | 4.59 | 4.59 | -0.04 (-0.86%) | 17,241 |
9 Dec 2015 | INR | 4.77 | 4.77 | 4.48 | 4.63 | 4.63 | -0.08 (-1.70%) | 59,060 |
8 Dec 2015 | INR | 4.85 | 4.85 | 4.7 | 4.71 | 4.71 | +0.06 (+1.29%) | 89,243 |
7 Dec 2015 | INR | 4.9 | 5 | 4.58 | 4.65 | 4.65 | -0.17 (-3.53%) | 110,042 |
4 Dec 2015 | INR | 5.12 | 5.12 | 4.82 | 4.82 | 4.82 | -0.25 (-4.93%) | 107,214 |
3 Dec 2015 | INR | 5.3 | 5.3 | 5.07 | 5.07 | 5.07 | -0.26 (-4.88%) | 57,158 |
2 Dec 2015 | INR | 5.4 | 5.5 | 5.32 | 5.33 | 5.33 | -0.26 (-4.65%) | 93,883 |