Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2015 | INR | 4.85 | 5.3 | 4.8 | 4.9 | 4.9 | +0.06 (+1.24%) | 11,365 |
7 Oct 2015 | INR | 4.86 | 5.49 | 4.69 | 4.84 | 4.84 | -0.37 (-7.10%) | 18,826 |
6 Oct 2015 | INR | 5.95 | 5.99 | 5.05 | 5.21 | 5.21 | -0.26 (-4.75%) | 8,272 |
5 Oct 2015 | INR | 4.8 | 5.74 | 4.77 | 5.47 | 5.47 | +0.25 (+4.79%) | 7,219 |
1 Oct 2015 | INR | 5.22 | 5.22 | 4.75 | 5.22 | 5.22 | +0.24 (+4.82%) | 7,197 |
30 Sep 2015 | INR | 5.28 | 5.28 | 4.81 | 4.98 | 4.98 | -0.06 (-1.19%) | 8,415 |
29 Sep 2015 | INR | 4.66 | 5.1 | 4.66 | 5.04 | 5.04 | +0.14 (+2.86%) | 13,477 |
28 Sep 2015 | INR | 4.47 | 4.9 | 4.47 | 4.9 | 4.9 | +0.2 (+4.26%) | 19,613 |
24 Sep 2015 | INR | 4.72 | 4.72 | 4.28 | 4.7 | 4.7 | +0.2 (+4.44%) | 10,103 |
23 Sep 2015 | INR | 4.8 | 4.8 | 4.42 | 4.5 | 4.5 | -0.15 (-3.23%) | 38,556 |
22 Sep 2015 | INR | 4.42 | 4.7 | 4.42 | 4.65 | 4.65 | 0.0 (0.0%) | 18,455 |
21 Sep 2015 | INR | 4.26 | 4.65 | 4.26 | 4.65 | 4.65 | +0.17 (+3.79%) | 1,300 |
18 Sep 2015 | INR | 4.7 | 4.7 | 4.48 | 4.48 | 4.48 | -0.23 (-4.88%) | 2,217 |
16 Sep 2015 | INR | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.24 (-4.85%) | 585 |
15 Sep 2015 | INR | 5.47 | 5.47 | 4.95 | 4.95 | 4.95 | -0.26 (-4.99%) | 601 |
14 Sep 2015 | INR | 5.75 | 5.75 | 5.21 | 5.21 | 5.21 | -0.27 (-4.93%) | 227 |
11 Sep 2015 | INR | 5.48 | 5.48 | 4.96 | 5.48 | 5.48 | +0.26 (+4.98%) | 102 |
10 Sep 2015 | INR | 5.76 | 5.76 | 5.22 | 5.22 | 5.22 | -0.27 (-4.92%) | 501 |
9 Sep 2015 | INR | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0 (0.0%) | 600 |
8 Sep 2015 | INR | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.28 (-4.85%) | 0 |
7 Sep 2015 | INR | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 0 |
4 Sep 2015 | INR | 5.49 | 5.77 | 5.49 | 5.77 | 5.77 | 0.0 (0.0%) | 366 |
3 Sep 2015 | INR | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.11 (-1.87%) | 3,010 |
2 Sep 2015 | INR | 6 | 6 | 5.88 | 5.88 | 5.88 | -0.12 (-2%) | 14,073 |
1 Sep 2015 | INR | 6 | 6 | 6 | 6 | 6 | -0.12 (-1.96%) | 10 |
31 Aug 2015 | INR | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.12 (-1.92%) | 3,004 |
28 Aug 2015 | INR | 6.04 | 6.24 | 6.04 | 6.24 | 6.24 | +0.08 (+1.30%) | 28,046 |
27 Aug 2015 | INR | 6.16 | 6.4 | 6.16 | 6.16 | 6.16 | -0.12 (-1.91%) | 28,212 |
26 Aug 2015 | INR | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.12 (-1.88%) | 102 |
25 Aug 2015 | INR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | -0.13 (-1.99%) | 150 |