Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2016 | INR | 9.93 | 9.93 | 9.44 | 9.63 | 9.63 | -0.3 (-3.02%) | 144,348 |
5 Jan 2016 | INR | 9.92 | 9.93 | 9.89 | 9.93 | 9.93 | +0.9 (+9.97%) | 101,510 |
4 Jan 2016 | INR | 8.9 | 9.03 | 8.9 | 9.03 | 9.03 | +0.82 (+9.99%) | 91,832 |
1 Jan 2016 | INR | 7.74 | 8.21 | 7.5 | 8.21 | 8.21 | +0.74 (+9.91%) | 58,669 |
31 Dec 2015 | INR | 7.2 | 7.47 | 7.2 | 7.47 | 7.47 | +0.35 (+4.92%) | 39,060 |
30 Dec 2015 | INR | 7.1 | 7.35 | 7.01 | 7.12 | 7.12 | +0.06 (+0.85%) | 26,524 |
29 Dec 2015 | INR | 7.05 | 7.38 | 6.85 | 7.06 | 7.06 | -0.06 (-0.84%) | 13,089 |
28 Dec 2015 | INR | 7.73 | 7.73 | 7.09 | 7.12 | 7.12 | -0.34 (-4.56%) | 22,875 |
24 Dec 2015 | INR | 7.73 | 7.73 | 7.41 | 7.46 | 7.46 | -0.14 (-1.84%) | 29,361 |
23 Dec 2015 | INR | 7.74 | 7.74 | 7.4 | 7.6 | 7.6 | -0.09 (-1.17%) | 69,554 |
22 Dec 2015 | INR | 7.4 | 7.74 | 7.4 | 7.69 | 7.69 | -0.04 (-0.52%) | 51,535 |
21 Dec 2015 | INR | 7.74 | 7.74 | 7.58 | 7.73 | 7.73 | -0.01 (-0.13%) | 33,119 |
18 Dec 2015 | INR | 7.74 | 7.74 | 7.46 | 7.74 | 7.74 | +0.04 (+0.52%) | 62,389 |
17 Dec 2015 | INR | 7.74 | 7.74 | 7.37 | 7.7 | 7.7 | -0.04 (-0.52%) | 71,917 |
16 Dec 2015 | INR | 7.74 | 7.74 | 7.36 | 7.74 | 7.74 | 0.0 (0.0%) | 108,932 |
15 Dec 2015 | INR | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | +0.33 (+4.45%) | 233,503 |
14 Dec 2015 | INR | 7.41 | 7.41 | 7.35 | 7.41 | 7.41 | +0.67 (+9.94%) | 183,494 |
11 Dec 2015 | INR | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | +0.61 (+9.95%) | 16,056 |
10 Dec 2015 | INR | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | +0.55 (+9.86%) | 21,118 |
9 Dec 2015 | INR | 5.58 | 5.58 | 5.18 | 5.58 | 5.58 | +0.5 (+9.84%) | 67,476 |
8 Dec 2015 | INR | 5.45 | 5.6 | 5.08 | 5.08 | 5.08 | -0.56 (-9.93%) | 50,360 |
7 Dec 2015 | INR | 5.61 | 6.39 | 5.42 | 5.64 | 5.64 | -0.36 (-6%) | 26,346 |
4 Dec 2015 | INR | 6.21 | 6.22 | 5.93 | 6 | 6 | 0.0 (0.0%) | 4,618 |
3 Dec 2015 | INR | 6.43 | 6.43 | 5.91 | 6 | 6 | -0.15 (-2.44%) | 31,201 |
2 Dec 2015 | INR | 6.21 | 6.21 | 5.91 | 6.15 | 6.15 | -0.06 (-0.97%) | 14,512 |
1 Dec 2015 | INR | 6.24 | 6.25 | 5.72 | 6.21 | 6.21 | +0.25 (+4.19%) | 6,824 |
30 Nov 2015 | INR | 5.96 | 6.45 | 5.94 | 5.96 | 5.96 | -0.29 (-4.64%) | 1,684 |
27 Nov 2015 | INR | 6.54 | 6.54 | 5.96 | 6.25 | 6.25 | 0.0 (0.0%) | 3,607 |
26 Nov 2015 | INR | 6.66 | 6.66 | 6.11 | 6.25 | 6.25 | -0.1 (-1.57%) | 12,071 |
24 Nov 2015 | INR | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | +0.26 (+4.27%) | 2 |