Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | INR | 2.4 | 2.49 | 2.4 | 2.49 | 2.49 | -0.03 (-1.19%) | 67,250 |
8 Nov 2016 | INR | 2.5 | 2.58 | 2.5 | 2.52 | 2.52 | -0.11 (-4.18%) | 126,626 |
7 Nov 2016 | INR | 2.63 | 2.7 | 2.63 | 2.63 | 2.63 | -0.13 (-4.71%) | 52,608 |
4 Nov 2016 | INR | 2.83 | 2.83 | 2.76 | 2.76 | 2.76 | -0.14 (-4.83%) | 32,068 |
3 Nov 2016 | INR | 3 | 3 | 2.9 | 2.9 | 2.9 | -0.15 (-4.92%) | 19,058 |
2 Nov 2016 | INR | 3.08 | 3.11 | 2.9 | 3.05 | 3.05 | +0.21 (+7.39%) | 423,112 |
1 Nov 2016 | INR | 2.8 | 2.84 | 2.4 | 2.84 | 2.84 | +0.48 (+20.34%) | 65,629 |
28 Oct 2016 | INR | 2.26 | 2.36 | 2 | 2.36 | 2.36 | +0.39 (+19.80%) | 269,219 |
27 Oct 2016 | INR | 2.08 | 2.13 | 1.93 | 1.97 | 1.97 | +0.04 (+2.07%) | 137,768 |
26 Oct 2016 | INR | 1.56 | 1.93 | 1.56 | 1.93 | 1.93 | +0.32 (+19.88%) | 177,412 |
25 Oct 2016 | INR | 1.65 | 1.68 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 43,692 |
24 Oct 2016 | INR | 1.52 | 1.64 | 1.52 | 1.61 | 1.61 | +0.06 (+3.87%) | 22,040 |
21 Oct 2016 | INR | 1.53 | 1.6 | 1.52 | 1.55 | 1.55 | -0.03 (-1.90%) | 34,381 |
20 Oct 2016 | INR | 1.51 | 1.6 | 1.5 | 1.58 | 1.58 | -0.07 (-4.24%) | 84,128 |
19 Oct 2016 | INR | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | +0.1 (+6.45%) | 11,000 |
18 Oct 2016 | INR | 1.51 | 1.6 | 1.5 | 1.55 | 1.55 | -0.01 (-0.64%) | 45,321 |
17 Oct 2016 | INR | 1.51 | 1.6 | 1.5 | 1.56 | 1.56 | -0.02 (-1.27%) | 27,756 |
14 Oct 2016 | INR | 1.5 | 1.64 | 1.5 | 1.58 | 1.58 | -0.05 (-3.07%) | 23,051 |
13 Oct 2016 | INR | 1.5 | 1.63 | 1.5 | 1.63 | 1.63 | -0.07 (-4.12%) | 37,612 |
10 Oct 2016 | INR | 1.6 | 1.7 | 1.6 | 1.7 | 1.7 | +0.1 (+6.25%) | 79,693 |
7 Oct 2016 | INR | 1.79 | 1.79 | 1.58 | 1.6 | 1.6 | -0.1 (-5.88%) | 18,731 |
6 Oct 2016 | INR | 1.6 | 1.74 | 1.56 | 1.7 | 1.7 | +0.08 (+4.94%) | 24,902 |
5 Oct 2016 | INR | 1.52 | 1.65 | 1.52 | 1.62 | 1.62 | -0.03 (-1.82%) | 28,381 |
4 Oct 2016 | INR | 1.6 | 1.7 | 1.5 | 1.65 | 1.65 | -0.02 (-1.20%) | 73,473 |
3 Oct 2016 | INR | 1.94 | 1.94 | 1.62 | 1.67 | 1.67 | +0.03 (+1.83%) | 64,278 |
30 Sep 2016 | INR | 1.36 | 1.65 | 1.36 | 1.64 | 1.64 | +0.16 (+10.81%) | 18,507 |
29 Sep 2016 | INR | 1.58 | 1.58 | 1.27 | 1.48 | 1.48 | -0.07 (-4.52%) | 36,599 |
28 Sep 2016 | INR | 1.51 | 1.64 | 1.51 | 1.55 | 1.55 | -0.04 (-2.52%) | 9,651 |
27 Sep 2016 | INR | 1.7 | 1.7 | 1.55 | 1.59 | 1.59 | -0.03 (-1.85%) | 33,281 |
26 Sep 2016 | INR | 1.75 | 1.8 | 1.6 | 1.62 | 1.62 | +0.05 (+3.18%) | 44,975 |