Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2016 | INR | 4 | 4.5 | 4 | 4.2 | 4.2 | -0.05 (-1.18%) | 34,402 |
16 Mar 2016 | INR | 4.2 | 4.6 | 4 | 4.25 | 4.25 | +0.05 (+1.19%) | 18,956 |
15 Mar 2016 | INR | 4.1 | 4.5 | 4.1 | 4.2 | 4.2 | -0.3 (-6.67%) | 40,714 |
14 Mar 2016 | INR | 4.8 | 4.85 | 4.35 | 4.5 | 4.5 | +0.05 (+1.12%) | 20,583 |
11 Mar 2016 | INR | 4.4 | 4.45 | 4.1 | 4.45 | 4.45 | +0.15 (+3.49%) | 6,498 |
10 Mar 2016 | INR | 4.85 | 4.85 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 43,573 |
9 Mar 2016 | INR | 4.5 | 4.65 | 4.35 | 4.5 | 4.5 | -0.2 (-4.26%) | 12,795 |
8 Mar 2016 | INR | 4.95 | 5.35 | 4.5 | 4.7 | 4.7 | -0.25 (-5.05%) | 46,767 |
4 Mar 2016 | INR | 4.9 | 5.1 | 4.65 | 4.95 | 4.95 | +0.3 (+6.45%) | 34,839 |
3 Mar 2016 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.2 (+4.49%) | 2,212 |
2 Mar 2016 | INR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | +0.2 (+4.71%) | 1,298 |
1 Mar 2016 | INR | 4.15 | 4.25 | 4 | 4.25 | 4.25 | +0.2 (+4.94%) | 8,248 |
29 Feb 2016 | INR | 4 | 4.3 | 3.9 | 4.05 | 4.05 | -0.05 (-1.22%) | 6,450 |
26 Feb 2016 | INR | 4.15 | 4.35 | 4.1 | 4.1 | 4.1 | -0.2 (-4.65%) | 13,941 |
25 Feb 2016 | INR | 4.1 | 4.35 | 3.95 | 4.3 | 4.3 | +0.15 (+3.61%) | 17,791 |
24 Feb 2016 | INR | 4.15 | 4.45 | 4.15 | 4.15 | 4.15 | -0.15 (-3.49%) | 14,893 |
23 Feb 2016 | INR | 4.3 | 4.3 | 4.15 | 4.3 | 4.3 | +0.2 (+4.88%) | 24,109 |
22 Feb 2016 | INR | 4 | 4.1 | 4 | 4.1 | 4.1 | +0.15 (+3.80%) | 2,907 |
19 Feb 2016 | INR | 3.8 | 3.95 | 3.75 | 3.95 | 3.95 | +0.15 (+3.95%) | 23,163 |
18 Feb 2016 | INR | 3.8 | 4.15 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 55,286 |
17 Feb 2016 | INR | 3.95 | 4.1 | 3.95 | 4 | 4 | -0.15 (-3.61%) | 27,344 |
16 Feb 2016 | INR | 4.35 | 4.45 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 58,129 |
15 Feb 2016 | INR | 4.5 | 4.75 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 71,015 |
12 Feb 2016 | INR | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.2 (-4.21%) | 20,405 |
11 Feb 2016 | INR | 4.85 | 4.9 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 28,713 |
10 Feb 2016 | INR | 5.15 | 5.2 | 4.85 | 5 | 5 | -0.05 (-0.99%) | 38,039 |
9 Feb 2016 | INR | 4.85 | 5.2 | 4.85 | 5.05 | 5.05 | 0.0 (0.0%) | 30,126 |
8 Feb 2016 | INR | 5.15 | 5.3 | 5.05 | 5.05 | 5.05 | -0.25 (-4.72%) | 83,509 |
5 Feb 2016 | INR | 5.3 | 5.45 | 5.3 | 5.3 | 5.3 | -0.25 (-4.50%) | 55,954 |
4 Feb 2016 | INR | 5.5 | 5.85 | 5.5 | 5.55 | 5.55 | -0.2 (-3.48%) | 32,117 |