Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | INR | 6.35 | 6.9 | 6.3 | 6.45 | 6.45 | -0.1 (-1.53%) | 154,198 |
12 Sep 2016 | INR | 6.85 | 7.1 | 6.4 | 6.55 | 6.55 | -0.35 (-5.07%) | 374,669 |
9 Sep 2016 | INR | 6.65 | 6.9 | 6.5 | 6.9 | 6.9 | +1.15 (+20.00%) | 386,730 |
8 Sep 2016 | INR | 5 | 5.75 | 5 | 5.75 | 5.75 | +0.95 (+19.79%) | 121,769 |
7 Sep 2016 | INR | 4.9 | 5 | 4.8 | 4.8 | 4.8 | -0.15 (-3.03%) | 50,262 |
6 Sep 2016 | INR | 4.85 | 5.15 | 4.85 | 4.95 | 4.95 | +0.05 (+1.02%) | 33,235 |
2 Sep 2016 | INR | 5.1 | 5.1 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 43,620 |
1 Sep 2016 | INR | 4.9 | 5.05 | 4.9 | 4.9 | 4.9 | -0.05 (-1.01%) | 54,811 |
31 Aug 2016 | INR | 5 | 5.2 | 4.9 | 4.95 | 4.95 | +0.05 (+1.02%) | 43,202 |
30 Aug 2016 | INR | 5 | 5.2 | 4.85 | 4.9 | 4.9 | -0.1 (-2%) | 24,928 |
29 Aug 2016 | INR | 5 | 5.3 | 4.9 | 5 | 5 | -0.15 (-2.91%) | 25,475 |
26 Aug 2016 | INR | 5.1 | 5.2 | 5 | 5.15 | 5.15 | +0.1 (+1.98%) | 40,892 |
25 Aug 2016 | INR | 4.8 | 5.45 | 4.8 | 5.05 | 5.05 | -0.05 (-0.98%) | 38,019 |
24 Aug 2016 | INR | 5.8 | 5.8 | 5 | 5.1 | 5.1 | -0.2 (-3.77%) | 24,161 |
23 Aug 2016 | INR | 5.15 | 5.45 | 5.15 | 5.3 | 5.3 | -0.05 (-0.93%) | 9,663 |
22 Aug 2016 | INR | 5.05 | 5.75 | 5.05 | 5.35 | 5.35 | +0.35 (+7%) | 61,501 |
19 Aug 2016 | INR | 4.95 | 5.2 | 4.5 | 5 | 5 | -0.1 (-1.96%) | 153,577 |
18 Aug 2016 | INR | 5.1 | 5.4 | 5 | 5.1 | 5.1 | +0.1 (+2%) | 56,973 |
17 Aug 2016 | INR | 5.3 | 5.3 | 4.8 | 5 | 5 | -0.25 (-4.76%) | 60,229 |
16 Aug 2016 | INR | 5.8 | 5.8 | 4.7 | 5.25 | 5.25 | -0.6 (-10.26%) | 285,061 |
12 Aug 2016 | INR | 5.95 | 6 | 5.8 | 5.85 | 5.85 | -0.1 (-1.68%) | 26,637 |
11 Aug 2016 | INR | 6.05 | 6.25 | 5.85 | 5.95 | 5.95 | +0.1 (+1.71%) | 57,859 |
10 Aug 2016 | INR | 5.85 | 6 | 5.85 | 5.85 | 5.85 | -0.2 (-3.31%) | 61,044 |
9 Aug 2016 | INR | 5.85 | 6.1 | 5.85 | 6.05 | 6.05 | +0.1 (+1.68%) | 34,322 |
8 Aug 2016 | INR | 5.8 | 6.05 | 5.7 | 5.95 | 5.95 | -0.05 (-0.83%) | 25,057 |
5 Aug 2016 | INR | 6.15 | 6.35 | 5.95 | 6 | 6 | -0.05 (-0.83%) | 74,889 |
4 Aug 2016 | INR | 6.1 | 6.25 | 5.85 | 6.05 | 6.05 | 0.0 (0.0%) | 41,713 |
3 Aug 2016 | INR | 6.35 | 6.6 | 5.85 | 6.05 | 6.05 | -0.2 (-3.20%) | 41,226 |
2 Aug 2016 | INR | 6.35 | 6.55 | 6.05 | 6.25 | 6.25 | -0.15 (-2.34%) | 42,479 |
1 Aug 2016 | INR | 6.35 | 6.75 | 6.25 | 6.4 | 6.4 | -0.05 (-0.78%) | 30,899 |