Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2015 | INR | 3 | 3 | 2.61 | 2.75 | 2.75 | -0.22 (-7.41%) | 43,385 |
14 Oct 2015 | INR | 3.2 | 3.2 | 2.56 | 2.97 | 2.97 | +0.05 (+1.71%) | 63,062 |
13 Oct 2015 | INR | 2.99 | 2.99 | 2.65 | 2.92 | 2.92 | +0.08 (+2.82%) | 3,087 |
12 Oct 2015 | INR | 2.87 | 3 | 2.52 | 2.84 | 2.84 | -0.03 (-1.05%) | 30,097 |
9 Oct 2015 | INR | 2.88 | 2.88 | 2.62 | 2.87 | 2.87 | +0.16 (+5.90%) | 4,684 |
8 Oct 2015 | INR | 2.89 | 2.9 | 2.6 | 2.71 | 2.71 | +0.02 (+0.74%) | 9,553 |
7 Oct 2015 | INR | 2.56 | 2.84 | 2.55 | 2.69 | 2.69 | -0.01 (-0.37%) | 20,494 |
6 Oct 2015 | INR | 2.7 | 2.79 | 2.63 | 2.7 | 2.7 | 0.0 (0.0%) | 2,800 |
5 Oct 2015 | INR | 2.95 | 2.95 | 2.61 | 2.7 | 2.7 | -0.1 (-3.57%) | 9,991 |
1 Oct 2015 | INR | 2.91 | 2.91 | 2.63 | 2.8 | 2.8 | +0.08 (+2.94%) | 889 |
30 Sep 2015 | INR | 3.18 | 3.18 | 2.61 | 2.72 | 2.72 | -0.18 (-6.21%) | 17,809 |
29 Sep 2015 | INR | 3.1 | 3.1 | 2.65 | 2.9 | 2.9 | +0.05 (+1.75%) | 3,997 |
28 Sep 2015 | INR | 2.7 | 2.9 | 2.7 | 2.85 | 2.85 | -0.05 (-1.72%) | 3,400 |
24 Sep 2015 | INR | 2.5 | 2.94 | 2.5 | 2.9 | 2.9 | +0.15 (+5.45%) | 4,605 |
23 Sep 2015 | INR | 2.8 | 2.86 | 2.45 | 2.75 | 2.75 | +0.07 (+2.61%) | 22,591 |
22 Sep 2015 | INR | 2.95 | 2.95 | 2.6 | 2.68 | 2.68 | -0.01 (-0.37%) | 8,628 |
21 Sep 2015 | INR | 2.72 | 2.72 | 2.47 | 2.69 | 2.69 | +0.09 (+3.46%) | 10,966 |
18 Sep 2015 | INR | 2.76 | 2.76 | 2.6 | 2.6 | 2.6 | +0.05 (+1.96%) | 2,012 |
16 Sep 2015 | INR | 2.89 | 2.89 | 2.41 | 2.55 | 2.55 | -0.19 (-6.93%) | 18,639 |
15 Sep 2015 | INR | 2.5 | 2.74 | 2.46 | 2.74 | 2.74 | +0.24 (+9.60%) | 711 |
14 Sep 2015 | INR | 2.36 | 2.53 | 2.36 | 2.5 | 2.5 | +0.15 (+6.38%) | 1,489 |
11 Sep 2015 | INR | 2.5 | 2.55 | 2.33 | 2.35 | 2.35 | -0.14 (-5.62%) | 33,247 |
10 Sep 2015 | INR | 2.89 | 2.89 | 2.24 | 2.49 | 2.49 | -0.31 (-11.07%) | 151,827 |
9 Sep 2015 | INR | 2.85 | 2.85 | 2.61 | 2.8 | 2.8 | +0.19 (+7.28%) | 13,527 |
8 Sep 2015 | INR | 2.85 | 2.85 | 2.61 | 2.61 | 2.61 | -0.05 (-1.88%) | 2,608 |
7 Sep 2015 | INR | 2.9 | 2.9 | 2.5 | 2.66 | 2.66 | +0.12 (+4.72%) | 8,459 |
4 Sep 2015 | INR | 2.84 | 2.84 | 2.51 | 2.54 | 2.54 | -0.19 (-6.96%) | 22,052 |
3 Sep 2015 | INR | 2.54 | 2.83 | 2.54 | 2.73 | 2.73 | +0.19 (+7.48%) | 2,306 |
2 Sep 2015 | INR | 3.05 | 3.05 | 2.39 | 2.54 | 2.54 | -0.44 (-14.77%) | 119,780 |
1 Sep 2015 | INR | 3.3 | 3.32 | 2.53 | 2.98 | 2.98 | +0.04 (+1.36%) | 45,070 |