Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2015 | INR | 6.5 | 7.05 | 6.45 | 6.9 | 6.9 | +0.3 (+4.55%) | 8,676 |
2 Sep 2015 | INR | 7.2 | 7.2 | 6.35 | 6.6 | 6.6 | 0.0 (0.0%) | 25,575 |
1 Sep 2015 | INR | 6.9 | 7.1 | 6.5 | 6.6 | 6.6 | -0.4 (-5.71%) | 6,098 |
31 Aug 2015 | INR | 7.6 | 7.6 | 6.8 | 7 | 7 | +0.25 (+3.70%) | 1,789 |
28 Aug 2015 | INR | 7.3 | 7.65 | 6.55 | 6.75 | 6.75 | -0.45 (-6.25%) | 17,290 |
27 Aug 2015 | INR | 6.1 | 7.4 | 6.1 | 7.2 | 7.2 | +1 (+16.13%) | 74,175 |
26 Aug 2015 | INR | 6.4 | 6.8 | 5.8 | 6.2 | 6.2 | -0.3 (-4.62%) | 11,385 |
25 Aug 2015 | INR | 6.6 | 6.95 | 5.65 | 6.5 | 6.5 | +0.15 (+2.36%) | 27,874 |
24 Aug 2015 | INR | 6.95 | 6.95 | 6.3 | 6.35 | 6.35 | -0.55 (-7.97%) | 28,290 |
21 Aug 2015 | INR | 7.2 | 7.3 | 6.65 | 6.9 | 6.9 | -0.4 (-5.48%) | 9,970 |
20 Aug 2015 | INR | 7 | 7.4 | 6.9 | 7.3 | 7.3 | +0.15 (+2.10%) | 18,362 |
19 Aug 2015 | INR | 7.1 | 7.3 | 7 | 7.15 | 7.15 | +0.05 (+0.70%) | 7,158 |
18 Aug 2015 | INR | 7.5 | 7.5 | 7 | 7.1 | 7.1 | -0.15 (-2.07%) | 26,017 |
17 Aug 2015 | INR | 6.85 | 7.75 | 6.85 | 7.25 | 7.25 | +0.4 (+5.84%) | 15,314 |
14 Aug 2015 | INR | 6.85 | 7 | 6.8 | 6.85 | 6.85 | +0.05 (+0.74%) | 5,100 |
13 Aug 2015 | INR | 7 | 7 | 6.8 | 6.8 | 6.8 | -0.1 (-1.45%) | 13,455 |
12 Aug 2015 | INR | 6.95 | 7.2 | 6.7 | 6.9 | 6.9 | -0.05 (-0.72%) | 5,673 |
11 Aug 2015 | INR | 7 | 7.2 | 6.95 | 6.95 | 6.95 | -0.3 (-4.14%) | 6,974 |
10 Aug 2015 | INR | 7.4 | 7.4 | 7.05 | 7.25 | 7.25 | +0.15 (+2.11%) | 19,387 |
7 Aug 2015 | INR | 7.2 | 7.25 | 7.1 | 7.1 | 7.1 | -0.1 (-1.39%) | 19,533 |
6 Aug 2015 | INR | 6.8 | 7.3 | 6.8 | 7.2 | 7.2 | -0.15 (-2.04%) | 29,554 |
5 Aug 2015 | INR | 7.1 | 7.75 | 7 | 7.35 | 7.35 | +0.15 (+2.08%) | 34,451 |
4 Aug 2015 | INR | 7.2 | 7.4 | 6.95 | 7.2 | 7.2 | -0.05 (-0.69%) | 16,792 |
3 Aug 2015 | INR | 7.5 | 7.5 | 7.1 | 7.25 | 7.25 | -0.15 (-2.03%) | 12,160 |
31 Jul 2015 | INR | 7.2 | 7.4 | 6.8 | 7.4 | 7.4 | +0.1 (+1.37%) | 11,534 |
30 Jul 2015 | INR | 7 | 7.4 | 6.9 | 7.3 | 7.3 | +0.1 (+1.39%) | 32,027 |
29 Jul 2015 | INR | 7.05 | 7.3 | 7.05 | 7.2 | 7.2 | +0.05 (+0.70%) | 19,435 |
28 Jul 2015 | INR | 7.4 | 7.75 | 6.8 | 7.15 | 7.15 | -0.1 (-1.38%) | 21,711 |
27 Jul 2015 | INR | 6.8 | 8.15 | 6.8 | 7.25 | 7.25 | +0.3 (+4.32%) | 155,896 |
24 Jul 2015 | INR | 6.9 | 7.4 | 6.8 | 6.95 | 6.95 | -0.05 (-0.71%) | 27,654 |