Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2016 | INR | 6.6 | 6.88 | 6.35 | 6.54 | 6.54 | -0.02 (-0.30%) | 7,032 |
19 May 2016 | INR | 6.6 | 6.99 | 6.42 | 6.56 | 6.56 | -0.09 (-1.35%) | 14,063 |
18 May 2016 | INR | 6.8 | 7.09 | 6.51 | 6.65 | 6.65 | -0.35 (-5%) | 57,526 |
17 May 2016 | INR | 7.35 | 7.35 | 6.95 | 7 | 7 | -0.29 (-3.98%) | 72,124 |
16 May 2016 | INR | 7.69 | 7.7 | 7.21 | 7.29 | 7.29 | -0.41 (-5.32%) | 12,849 |
13 May 2016 | INR | 7.5 | 7.75 | 7.25 | 7.7 | 7.7 | +0.22 (+2.94%) | 12,308 |
12 May 2016 | INR | 7.4 | 7.8 | 7.2 | 7.48 | 7.48 | +0.25 (+3.46%) | 2,724 |
11 May 2016 | INR | 7.1 | 7.57 | 7.1 | 7.23 | 7.23 | -0.05 (-0.69%) | 7,179 |
10 May 2016 | INR | 7.02 | 7.28 | 6.99 | 7.28 | 7.28 | +0.06 (+0.83%) | 2,708 |
9 May 2016 | INR | 7.2 | 7.94 | 7.02 | 7.22 | 7.22 | -0.07 (-0.96%) | 5,849 |
6 May 2016 | INR | 7.4 | 7.7 | 7.05 | 7.29 | 7.29 | -0.31 (-4.08%) | 43,768 |
5 May 2016 | INR | 7.4 | 7.73 | 7.29 | 7.6 | 7.6 | +0.32 (+4.40%) | 11,758 |
4 May 2016 | INR | 7.8 | 7.98 | 7.15 | 7.28 | 7.28 | -0.65 (-8.20%) | 117,984 |
3 May 2016 | INR | 8.6 | 8.65 | 7 | 7.93 | 7.93 | -0.15 (-1.86%) | 405,909 |
2 May 2016 | INR | 8.4 | 9 | 8 | 8.08 | 8.08 | -0.26 (-3.12%) | 19,639 |
29 Apr 2016 | INR | 8 | 8.88 | 7.62 | 8.34 | 8.34 | +0.48 (+6.11%) | 35,785 |
28 Apr 2016 | INR | 7.75 | 8.45 | 7.7 | 7.86 | 7.86 | -0.24 (-2.96%) | 37,691 |
27 Apr 2016 | INR | 8.1 | 8.39 | 7.93 | 8.1 | 8.1 | +0.03 (+0.37%) | 31,331 |
26 Apr 2016 | INR | 9 | 9.5 | 7.73 | 8.07 | 8.07 | -0.9 (-10.03%) | 178,254 |
25 Apr 2016 | INR | 7.5 | 8.97 | 7.4 | 8.97 | 8.97 | +1.49 (+19.92%) | 435,127 |
22 Apr 2016 | INR | 7.9 | 8.15 | 7.21 | 7.48 | 7.48 | +0.04 (+0.54%) | 49,391 |
21 Apr 2016 | INR | 8 | 8 | 6.91 | 7.44 | 7.44 | +0.31 (+4.35%) | 25,941 |
20 Apr 2016 | INR | 8.9 | 8.9 | 6.63 | 7.13 | 7.13 | -1.03 (-12.62%) | 414,395 |
18 Apr 2016 | INR | 8.99 | 9.3 | 8.15 | 8.16 | 8.16 | -0.42 (-4.90%) | 31,377 |
13 Apr 2016 | INR | 7.45 | 8.58 | 7.45 | 8.58 | 8.58 | +1.43 (+20%) | 565,017 |
12 Apr 2016 | INR | 8.9 | 8.9 | 6.7 | 7.15 | 7.15 | -1.12 (-13.54%) | 268,875 |
11 Apr 2016 | INR | 7.4 | 8.91 | 7.2 | 8.27 | 8.27 | +0.84 (+11.31%) | 473,877 |
8 Apr 2016 | INR | 8.38 | 8.38 | 7.2 | 7.43 | 7.43 | +0.01 (+0.13%) | 12,200 |
7 Apr 2016 | INR | 7.1 | 7.9 | 6.65 | 7.42 | 7.42 | +0.42 (+6%) | 28,981 |
6 Apr 2016 | INR | 7.64 | 7.64 | 6.73 | 7 | 7 | +0.18 (+2.64%) | 8,383 |