Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2015 | INR | 4.9 | 4.9 | 4.6 | 4.7 | 4.7 | 0.0 (0.0%) | 73,207 |
1 Dec 2015 | INR | 4.65 | 4.7 | 4.55 | 4.7 | 4.7 | +0.2 (+4.44%) | 41,732 |
30 Nov 2015 | INR | 4.5 | 4.65 | 4.45 | 4.5 | 4.5 | +0.05 (+1.12%) | 73,944 |
27 Nov 2015 | INR | 4.45 | 4.45 | 4.35 | 4.45 | 4.45 | +0.2 (+4.71%) | 70,796 |
26 Nov 2015 | INR | 4.15 | 4.25 | 4.05 | 4.25 | 4.25 | +0.2 (+4.94%) | 55,346 |
24 Nov 2015 | INR | 4.3 | 4.3 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 55,110 |
23 Nov 2015 | INR | 3.95 | 4.1 | 3.9 | 4.1 | 4.1 | +0.15 (+3.80%) | 21,573 |
20 Nov 2015 | INR | 3.9 | 4.1 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 41,761 |
19 Nov 2015 | INR | 3.9 | 4 | 3.85 | 4 | 4 | +0.1 (+2.56%) | 31,818 |
18 Nov 2015 | INR | 4.15 | 4.15 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 10,310 |
17 Nov 2015 | INR | 4 | 4.2 | 4 | 4 | 4 | 0.0 (0.0%) | 39,747 |
16 Nov 2015 | INR | 4 | 4 | 4 | 4 | 4 | +0.15 (+3.90%) | 44,921 |
13 Nov 2015 | INR | 3.85 | 4 | 3.8 | 3.85 | 3.85 | -0.1 (-2.53%) | 15,147 |
11 Nov 2015 | INR | 3.95 | 4 | 3.8 | 3.95 | 3.95 | +0.05 (+1.28%) | 1,013 |
10 Nov 2015 | INR | 3.95 | 3.95 | 3.8 | 3.9 | 3.9 | +0.1 (+2.63%) | 21,221 |
9 Nov 2015 | INR | 3.75 | 3.95 | 3.7 | 3.8 | 3.8 | -0.05 (-1.30%) | 35,984 |
6 Nov 2015 | INR | 3.95 | 3.95 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 8,341 |
5 Nov 2015 | INR | 3.85 | 3.95 | 3.85 | 3.85 | 3.85 | -0.1 (-2.53%) | 18,820 |
4 Nov 2015 | INR | 3.95 | 3.95 | 3.85 | 3.95 | 3.95 | -0.05 (-1.25%) | 17,889 |
3 Nov 2015 | INR | 3.85 | 4 | 3.85 | 4 | 4 | +0.05 (+1.27%) | 15,813 |
2 Nov 2015 | INR | 3.85 | 4 | 3.85 | 3.95 | 3.95 | +0.1 (+2.60%) | 8,606 |
30 Oct 2015 | INR | 4 | 4 | 3.85 | 3.85 | 3.85 | -0.1 (-2.53%) | 12,450 |
29 Oct 2015 | INR | 3.95 | 4.05 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 28,479 |
28 Oct 2015 | INR | 3.95 | 4 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 7,987 |
27 Oct 2015 | INR | 3.95 | 4.05 | 3.9 | 3.95 | 3.95 | -0.1 (-2.47%) | 12,703 |
26 Oct 2015 | INR | 4 | 4.15 | 3.9 | 4.05 | 4.05 | 0.0 (0.0%) | 14,910 |
23 Oct 2015 | INR | 4.25 | 4.25 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 91,205 |
21 Oct 2015 | INR | 4.2 | 4.3 | 4.15 | 4.25 | 4.25 | +0.05 (+1.19%) | 37,463 |
20 Oct 2015 | INR | 3.95 | 4.2 | 3.95 | 4.2 | 4.2 | +0.2 (+5%) | 75,886 |
19 Oct 2015 | INR | 3.8 | 4.1 | 3.8 | 4 | 4 | 0.0 (0.0%) | 15,910 |