Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2016 | INR | 5.9 | 6 | 5.75 | 5.75 | 5.75 | -0.3 (-4.96%) | 26,563 |
2 Feb 2016 | INR | 6.25 | 6.3 | 5.9 | 6.05 | 6.05 | -0.15 (-2.42%) | 17,388 |
1 Feb 2016 | INR | 6.35 | 6.65 | 6.15 | 6.2 | 6.2 | -0.25 (-3.88%) | 27,304 |
29 Jan 2016 | INR | 6.3 | 6.8 | 6.3 | 6.45 | 6.45 | -0.1 (-1.53%) | 47,555 |
28 Jan 2016 | INR | 6.3 | 6.65 | 6.1 | 6.55 | 6.55 | +0.2 (+3.15%) | 17,279 |
27 Jan 2016 | INR | 6.95 | 6.95 | 6.35 | 6.35 | 6.35 | -0.3 (-4.51%) | 160,558 |
25 Jan 2016 | INR | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | +0.3 (+4.72%) | 8,192 |
22 Jan 2016 | INR | 6 | 6.35 | 5.9 | 6.35 | 6.35 | +0.3 (+4.96%) | 58,647 |
21 Jan 2016 | INR | 6.65 | 6.65 | 6.05 | 6.05 | 6.05 | -0.3 (-4.72%) | 57,172 |
20 Jan 2016 | INR | 6.9 | 6.9 | 6.35 | 6.35 | 6.35 | -0.3 (-4.51%) | 41,928 |
19 Jan 2016 | INR | 6.65 | 7.2 | 6.65 | 6.65 | 6.65 | -0.3 (-4.32%) | 139,971 |
18 Jan 2016 | INR | 7.3 | 7.3 | 6.95 | 6.95 | 6.95 | -0.35 (-4.79%) | 3,842 |
15 Jan 2016 | INR | 7.35 | 7.95 | 7.3 | 7.3 | 7.3 | -0.35 (-4.58%) | 95,554 |
14 Jan 2016 | INR | 7.75 | 8.4 | 7.65 | 7.65 | 7.65 | -0.4 (-4.97%) | 100,154 |
13 Jan 2016 | INR | 8.85 | 8.85 | 8.05 | 8.05 | 8.05 | -0.4 (-4.73%) | 265,039 |
12 Jan 2016 | INR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | +0.4 (+4.97%) | 21,696 |
11 Jan 2016 | INR | 7.95 | 8.05 | 7.6 | 8.05 | 8.05 | +0.35 (+4.55%) | 84,209 |
8 Jan 2016 | INR | 7.7 | 7.7 | 7 | 7.7 | 7.7 | +0.35 (+4.76%) | 233,642 |
7 Jan 2016 | INR | 8.05 | 8.05 | 7.35 | 7.35 | 7.35 | -0.35 (-4.55%) | 248,515 |
6 Jan 2016 | INR | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | +0.35 (+4.76%) | 65,973 |
5 Jan 2016 | INR | 7 | 7.35 | 6.95 | 7.35 | 7.35 | +0.65 (+9.70%) | 128,160 |
4 Jan 2016 | INR | 6.5 | 6.7 | 6.5 | 6.7 | 6.7 | +0.6 (+9.84%) | 90,600 |
1 Jan 2016 | INR | 5.9 | 6.1 | 5.5 | 6.1 | 6.1 | +0.55 (+9.91%) | 154,337 |
31 Dec 2015 | INR | 5.3 | 5.75 | 5.25 | 5.55 | 5.55 | +0.05 (+0.91%) | 36,073 |
30 Dec 2015 | INR | 5.5 | 5.7 | 5.5 | 5.5 | 5.5 | -0.25 (-4.35%) | 22,095 |
29 Dec 2015 | INR | 5.9 | 5.95 | 5.65 | 5.75 | 5.75 | -0.1 (-1.71%) | 15,870 |
28 Dec 2015 | INR | 5.95 | 5.95 | 5.6 | 5.85 | 5.85 | +0.1 (+1.74%) | 8,632 |
24 Dec 2015 | INR | 6 | 6.3 | 5.75 | 5.75 | 5.75 | -0.25 (-4.17%) | 84,005 |
23 Dec 2015 | INR | 5.9 | 6 | 5.9 | 6 | 6 | +0.25 (+4.35%) | 38,150 |
22 Dec 2015 | INR | 5.3 | 5.75 | 5.3 | 5.75 | 5.75 | +0.25 (+4.55%) | 26,504 |