Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.2 (+5%) | 32,058 |
15 Sep 2015 | INR | 4 | 4 | 4 | 4 | 4 | +0.15 (+3.90%) | 6,600 |
14 Sep 2015 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | +0.15 (+4.05%) | 5,339 |
11 Sep 2015 | INR | 3.55 | 3.7 | 3.55 | 3.7 | 3.7 | +0.15 (+4.23%) | 90,590 |
10 Sep 2015 | INR | 3.25 | 3.55 | 3.25 | 3.55 | 3.55 | +0.15 (+4.41%) | 18,200 |
9 Sep 2015 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | +0.15 (+4.62%) | 23,200 |
8 Sep 2015 | INR | 3.25 | 3.4 | 3.25 | 3.25 | 3.25 | -0.15 (-4.41%) | 44,800 |
7 Sep 2015 | INR | 3.25 | 3.4 | 3.25 | 3.4 | 3.4 | 0.0 (0.0%) | 150 |
3 Sep 2015 | INR | 3.25 | 3.4 | 3.25 | 3.4 | 3.4 | 0.0 (0.0%) | 1,010 |
31 Aug 2015 | INR | 3.25 | 3.4 | 3.25 | 3.4 | 3.4 | 0.0 (0.0%) | 1,100 |
28 Aug 2015 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | -0.15 (-4.23%) | 400 |
27 Aug 2015 | INR | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.15 (-4.05%) | 12,280 |
26 Aug 2015 | INR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 3,620 |
25 Aug 2015 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 100 |
24 Aug 2015 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 200 |
21 Aug 2015 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 2,100 |
19 Aug 2015 | INR | 4.25 | 4.45 | 4.25 | 4.45 | 4.45 | +0.2 (+4.71%) | 1,040 |
18 Aug 2015 | INR | 4.25 | 4.6 | 4.2 | 4.25 | 4.25 | -0.15 (-3.41%) | 47,336 |
17 Aug 2015 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 500 |
14 Aug 2015 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 5,000 |
13 Aug 2015 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 7,600 |
12 Aug 2015 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.25 (-4.72%) | 12,150 |
11 Aug 2015 | INR | 5.25 | 5.3 | 5.25 | 5.3 | 5.3 | -0.2 (-3.64%) | 4,400 |
10 Aug 2015 | INR | 5.55 | 5.75 | 5.4 | 5.5 | 5.5 | -0.05 (-0.90%) | 3,250 |
7 Aug 2015 | INR | 5.7 | 5.85 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 19,500 |
6 Aug 2015 | INR | 5.75 | 5.75 | 5.6 | 5.6 | 5.6 | -0.15 (-2.61%) | 19,849 |
5 Aug 2015 | INR | 6.2 | 6.2 | 5.75 | 5.75 | 5.75 | -0.3 (-4.96%) | 14,111 |
4 Aug 2015 | INR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.3 (-4.72%) | 132,050 |
3 Aug 2015 | INR | 6.5 | 6.5 | 6.35 | 6.35 | 6.35 | +0.15 (+2.42%) | 96,337 |
31 Jul 2015 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | +0.25 (+4.20%) | 8,014 |