Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2015 | INR | 3.65 | 3.8 | 3.5 | 3.5 | 3.5 | -0.15 (-4.11%) | 6,301 |
1 Sep 2015 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | +0.15 (+4.29%) | 4,914 |
31 Aug 2015 | INR | 3.6 | 3.6 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 1,500 |
28 Aug 2015 | INR | 3.65 | 3.7 | 3.55 | 3.55 | 3.55 | -0.15 (-4.05%) | 7,000 |
27 Aug 2015 | INR | 3.4 | 3.7 | 3.4 | 3.7 | 3.7 | +0.15 (+4.23%) | 3,000 |
26 Aug 2015 | INR | 3.55 | 3.55 | 3.25 | 3.55 | 3.55 | +0.15 (+4.41%) | 12,000 |
25 Aug 2015 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
24 Aug 2015 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | +0.1 (+3.03%) | 10,000 |
21 Aug 2015 | INR | 3.15 | 3.3 | 3.1 | 3.3 | 3.3 | +0.15 (+4.76%) | 47,712 |
20 Aug 2015 | INR | 3.4 | 3.45 | 3.15 | 3.15 | 3.15 | -0.15 (-4.55%) | 29,501 |
19 Aug 2015 | INR | 3.05 | 3.3 | 3 | 3.3 | 3.3 | +0.15 (+4.76%) | 5,966 |
18 Aug 2015 | INR | 2.85 | 3.15 | 2.85 | 3.15 | 3.15 | +0.15 (+5%) | 4,290 |
17 Aug 2015 | INR | 3 | 3 | 3 | 3 | 3 | -0.15 (-4.76%) | 1,500 |
14 Aug 2015 | INR | 3.2 | 3.2 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 540 |
13 Aug 2015 | INR | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.1 (-3.08%) | 136 |
12 Aug 2015 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 6 |
11 Aug 2015 | INR | 3.55 | 3.55 | 3.25 | 3.25 | 3.25 | -0.15 (-4.41%) | 3,085 |
10 Aug 2015 | INR | 3.4 | 3.7 | 3.4 | 3.4 | 3.4 | -0.15 (-4.23%) | 991 |
7 Aug 2015 | INR | 3.7 | 3.7 | 3.55 | 3.55 | 3.55 | -0.15 (-4.05%) | 2,660 |
6 Aug 2015 | INR | 3.8 | 3.8 | 3.6 | 3.7 | 3.7 | -0.05 (-1.33%) | 2,871 |
5 Aug 2015 | INR | 3.7 | 4 | 3.7 | 3.75 | 3.75 | -0.1 (-2.60%) | 5,343 |
4 Aug 2015 | INR | 3.8 | 4.2 | 3.8 | 3.85 | 3.85 | -0.15 (-3.75%) | 1,600 |
3 Aug 2015 | INR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 691 |
31 Jul 2015 | INR | 4 | 4 | 4 | 4 | 4 | +0.15 (+3.90%) | 950 |
30 Jul 2015 | INR | 4.1 | 4.1 | 3.85 | 3.85 | 3.85 | -0.1 (-2.53%) | 3,386 |
29 Jul 2015 | INR | 3.7 | 3.95 | 3.7 | 3.95 | 3.95 | +0.15 (+3.95%) | 2,590 |
28 Jul 2015 | INR | 3.8 | 4.1 | 3.8 | 3.8 | 3.8 | -0.15 (-3.80%) | 5,684 |
27 Jul 2015 | INR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 6,562 |
24 Jul 2015 | INR | 4.3 | 4.3 | 4.15 | 4.15 | 4.15 | +0.05 (+1.22%) | 7,482 |
23 Jul 2015 | INR | 4 | 4.1 | 4 | 4.1 | 4.1 | +0.15 (+3.80%) | 1,713 |