Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2016 | INR | 3.9 | 4.1 | 3.75 | 4.05 | 4.05 | +0.25 (+6.58%) | 2,945 |
13 Apr 2016 | INR | 4 | 4 | 3.65 | 3.8 | 3.8 | -0.2 (-5%) | 836 |
12 Apr 2016 | INR | 3.45 | 4 | 3.45 | 4 | 4 | +0.2 (+5.26%) | 3,893 |
11 Apr 2016 | INR | 3.55 | 3.85 | 3.55 | 3.8 | 3.8 | -0.1 (-2.56%) | 587 |
8 Apr 2016 | INR | 3.55 | 3.9 | 3.55 | 3.9 | 3.9 | 0.0 (0.0%) | 616 |
7 Apr 2016 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
6 Apr 2016 | INR | 3.8 | 4.3 | 3.8 | 3.9 | 3.9 | -0.1 (-2.50%) | 1,622 |
5 Apr 2016 | INR | 4.2 | 4.2 | 3.6 | 4 | 4 | +0.05 (+1.27%) | 3,763 |
4 Apr 2016 | INR | 3.55 | 4.05 | 3.55 | 3.95 | 3.95 | +0.2 (+5.33%) | 1,091 |
1 Apr 2016 | INR | 3.7 | 3.8 | 3.7 | 3.75 | 3.75 | -0.25 (-6.25%) | 2,700 |
31 Mar 2016 | INR | 3.85 | 4 | 3.8 | 4 | 4 | +0.15 (+3.90%) | 2,892 |
30 Mar 2016 | INR | 3.6 | 3.9 | 3.6 | 3.85 | 3.85 | +0.1 (+2.67%) | 4,700 |
29 Mar 2016 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 3,725 |
28 Mar 2016 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 1,663 |
23 Mar 2016 | INR | 3.85 | 4.1 | 3.85 | 4.1 | 4.1 | +0.15 (+3.80%) | 3,414 |
22 Mar 2016 | INR | 3.8 | 3.95 | 3.8 | 3.95 | 3.95 | +0.05 (+1.28%) | 4,479 |
21 Mar 2016 | INR | 3.8 | 4.1 | 3.8 | 3.9 | 3.9 | -0.1 (-2.50%) | 2,821 |
18 Mar 2016 | INR | 3.8 | 4.2 | 3.8 | 4 | 4 | 0.0 (0.0%) | 6,154 |
17 Mar 2016 | INR | 3.95 | 4 | 3.8 | 4 | 4 | +0.15 (+3.90%) | 8,083 |
16 Mar 2016 | INR | 3.7 | 3.85 | 3.55 | 3.85 | 3.85 | +0.15 (+4.05%) | 6,781 |
15 Mar 2016 | INR | 3.85 | 4 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 1,746 |
14 Mar 2016 | INR | 4.2 | 4.2 | 3.8 | 3.85 | 3.85 | -0.15 (-3.75%) | 13,992 |
11 Mar 2016 | INR | 3.85 | 4.15 | 3.85 | 4 | 4 | -0.05 (-1.23%) | 15,101 |
10 Mar 2016 | INR | 3.85 | 4.15 | 3.8 | 4.05 | 4.05 | +0.05 (+1.25%) | 12,027 |
9 Mar 2016 | INR | 3.8 | 4.15 | 3.8 | 4 | 4 | 0.0 (0.0%) | 2,659 |
8 Mar 2016 | INR | 3.9 | 4.25 | 3.9 | 4 | 4 | -0.1 (-2.44%) | 1,270 |
4 Mar 2016 | INR | 4.45 | 4.45 | 4.1 | 4.1 | 4.1 | -0.15 (-3.53%) | 350 |
3 Mar 2016 | INR | 3.9 | 4.25 | 3.9 | 4.25 | 4.25 | +0.2 (+4.94%) | 2,305 |
2 Mar 2016 | INR | 3.9 | 4.3 | 3.9 | 4.05 | 4.05 | -0.05 (-1.22%) | 2,863 |
1 Mar 2016 | INR | 4.05 | 4.1 | 4 | 4.1 | 4.1 | +0.15 (+3.80%) | 1,481 |