Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2015 | INR | 10 | 10.5 | 9.65 | 10.1 | 10.1 | -0.05 (-0.49%) | 6,978 |
2 Dec 2015 | INR | 9.5 | 10.15 | 9.5 | 10.15 | 10.15 | +0.45 (+4.64%) | 4,440 |
1 Dec 2015 | INR | 10 | 10.45 | 9.5 | 9.7 | 9.7 | -0.3 (-3%) | 8,317 |
30 Nov 2015 | INR | 9.5 | 10 | 9.45 | 10 | 10 | +0.1 (+1.01%) | 3,067 |
27 Nov 2015 | INR | 10 | 10 | 9.7 | 9.9 | 9.9 | -0.3 (-2.94%) | 6,565 |
26 Nov 2015 | INR | 10.15 | 10.6 | 10.15 | 10.2 | 10.2 | -0.45 (-4.23%) | 5,921 |
24 Nov 2015 | INR | 10.15 | 10.65 | 10.15 | 10.65 | 10.65 | +0.5 (+4.93%) | 15,814 |
23 Nov 2015 | INR | 10.2 | 10.35 | 9.85 | 10.15 | 10.15 | +0.25 (+2.53%) | 19,501 |
20 Nov 2015 | INR | 9.9 | 9.9 | 9.1 | 9.9 | 9.9 | +0.45 (+4.76%) | 19,282 |
19 Nov 2015 | INR | 9.45 | 9.45 | 9 | 9.45 | 9.45 | +0.45 (+5%) | 1,955 |
18 Nov 2015 | INR | 8.75 | 9 | 8.75 | 9 | 9 | +0.8 (+9.76%) | 9,677 |
17 Nov 2015 | INR | 7 | 8.25 | 7 | 8.2 | 8.2 | +0.7 (+9.33%) | 3,989 |
16 Nov 2015 | INR | 7 | 7.5 | 7 | 7.5 | 7.5 | +0.5 (+7.14%) | 600 |
13 Nov 2015 | INR | 7.2 | 7.2 | 7 | 7 | 7 | -0.2 (-2.78%) | 300 |
10 Nov 2015 | INR | 7.8 | 7.8 | 7.05 | 7.2 | 7.2 | -0.6 (-7.69%) | 1,311 |
9 Nov 2015 | INR | 7.85 | 7.85 | 7.4 | 7.8 | 7.8 | +0.55 (+7.59%) | 1,773 |
6 Nov 2015 | INR | 7.2 | 7.9 | 7.15 | 7.25 | 7.25 | -0.6 (-7.64%) | 2,860 |
5 Nov 2015 | INR | 7.6 | 7.95 | 7.35 | 7.85 | 7.85 | +0.25 (+3.29%) | 2,352 |
4 Nov 2015 | INR | 7.3 | 7.65 | 7 | 7.6 | 7.6 | +0.3 (+4.11%) | 1,457 |
3 Nov 2015 | INR | 7.1 | 7.5 | 6.9 | 7.3 | 7.3 | +0.1 (+1.39%) | 3,813 |
2 Nov 2015 | INR | 7.2 | 7.7 | 7.1 | 7.2 | 7.2 | -0.25 (-3.36%) | 4,156 |
30 Oct 2015 | INR | 7.35 | 7.9 | 7.3 | 7.45 | 7.45 | -0.1 (-1.32%) | 512 |
29 Oct 2015 | INR | 7.5 | 7.75 | 7.5 | 7.55 | 7.55 | -0.3 (-3.82%) | 1,999 |
28 Oct 2015 | INR | 7.5 | 7.85 | 7.5 | 7.85 | 7.85 | +0.1 (+1.29%) | 260 |
27 Oct 2015 | INR | 7.75 | 7.75 | 7.5 | 7.75 | 7.75 | +0.35 (+4.73%) | 4,817 |
26 Oct 2015 | INR | 7.45 | 7.85 | 7.35 | 7.4 | 7.4 | -0.3 (-3.90%) | 3,996 |
23 Oct 2015 | INR | 7.65 | 8.3 | 7.65 | 7.7 | 7.7 | -0.25 (-3.14%) | 3,446 |
21 Oct 2015 | INR | 8.3 | 8.65 | 7.95 | 7.95 | 7.95 | -0.35 (-4.22%) | 4,303 |
20 Oct 2015 | INR | 8 | 8.5 | 8 | 8.3 | 8.3 | -0.1 (-1.19%) | 1,697 |
19 Oct 2015 | INR | 8.4 | 8.4 | 8.35 | 8.4 | 8.4 | +0.4 (+5%) | 7,048 |