Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | INR | 11 | 11.1 | 10.25 | 10.26 | 10.26 | -0.45 (-4.20%) | 110,232 |
4 Oct 2016 | INR | 10.7 | 10.85 | 10.6 | 10.71 | 10.71 | +0.21 (+2%) | 112,068 |
3 Oct 2016 | INR | 10.55 | 11.05 | 10.5 | 10.5 | 10.5 | -0.03 (-0.28%) | 103,974 |
30 Sep 2016 | INR | 10.53 | 10.53 | 10.51 | 10.53 | 10.53 | +0.5 (+4.99%) | 6,260 |
29 Sep 2016 | INR | 11.07 | 11.07 | 10.03 | 10.03 | 10.03 | -0.52 (-4.93%) | 5,102 |
28 Sep 2016 | INR | 10.1 | 10.55 | 10.1 | 10.55 | 10.55 | +0.5 (+4.98%) | 66,656 |
27 Sep 2016 | INR | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 500 |
26 Sep 2016 | INR | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.32 (-3.09%) | 500 |
23 Sep 2016 | INR | 9.75 | 10.37 | 9.75 | 10.37 | 10.37 | +0.49 (+4.96%) | 165,001 |
22 Sep 2016 | INR | 10.72 | 10.72 | 9.71 | 9.88 | 9.88 | +0.57 (+6.12%) | 350,479 |
21 Sep 2016 | INR | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.0 (0.0%) | 0 |
20 Sep 2016 | INR | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.0 (0.0%) | 0 |
19 Sep 2016 | INR | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.9 (-8.81%) | 0 |
16 Sep 2016 | INR | 10.23 | 10.23 | 9.3 | 10.21 | 10.21 | +0.46 (+4.72%) | 11,400 |
15 Sep 2016 | INR | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | +0.46 (+4.95%) | 50 |
14 Sep 2016 | INR | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.0 (0.0%) | 0 |
12 Sep 2016 | INR | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | +0.43 (+4.85%) | 100 |
9 Sep 2016 | INR | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.0 (0.0%) | 0 |
8 Sep 2016 | INR | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | +0.41 (+4.85%) | 1 |
7 Sep 2016 | INR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |
6 Sep 2016 | INR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |
2 Sep 2016 | INR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | +0.4 (+4.97%) | 1 |
1 Sep 2016 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
31 Aug 2016 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
30 Aug 2016 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
29 Aug 2016 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
26 Aug 2016 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
25 Aug 2016 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
24 Aug 2016 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.45 (-5.29%) | 100 |
23 Aug 2016 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | +0.8 (+10.39%) | 0 |