Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2016 | INR | 33 | 33 | 30.5 | 30.5 | 30.5 | -0.3 (-0.97%) | 288,000 |
8 Feb 2016 | INR | 32.9 | 32.9 | 30.8 | 30.8 | 30.8 | -5.1 (-14.21%) | 296,000 |
5 Feb 2016 | INR | 39.4 | 39.4 | 35.9 | 35.9 | 35.9 | -0.6 (-1.64%) | 336,000 |
4 Feb 2016 | INR | 35.8 | 36.5 | 35.8 | 36.5 | 36.5 | +0.7 (+1.96%) | 320,000 |
3 Feb 2016 | INR | 31 | 35.9 | 31 | 35.8 | 35.8 | +2.15 (+6.39%) | 344,000 |
2 Feb 2016 | INR | 32.65 | 33.65 | 32.65 | 33.65 | 33.65 | -1.95 (-5.48%) | 288,000 |
1 Feb 2016 | INR | 39.3 | 39.3 | 35.6 | 35.6 | 35.6 | -3.7 (-9.41%) | 272,000 |
29 Jan 2016 | INR | 39.3 | 39.3 | 39.3 | 39.3 | 39.3 | +0.2 (+0.51%) | 232,000 |
28 Jan 2016 | INR | 39.1 | 39.1 | 39.1 | 39.1 | 39.1 | 0.0 (0.0%) | 264,000 |
27 Jan 2016 | INR | 36.4 | 39.1 | 36.4 | 39.1 | 39.1 | +2.7 (+7.42%) | 280,000 |
25 Jan 2016 | INR | 36.4 | 36.4 | 36.4 | 36.4 | 36.4 | +0.3 (+0.83%) | 264,000 |
22 Jan 2016 | INR | 36 | 36.1 | 36 | 36.1 | 36.1 | +3.2 (+9.73%) | 256,000 |
21 Jan 2016 | INR | 33.4 | 36.6 | 32.9 | 32.9 | 32.9 | +2.05 (+6.65%) | 280,000 |
20 Jan 2016 | INR | 33.8 | 33.8 | 30.7 | 30.85 | 30.85 | -2.05 (-6.23%) | 256,000 |
19 Jan 2016 | INR | 36.4 | 36.4 | 32.9 | 32.9 | 32.9 | -3.5 (-9.62%) | 272,000 |
18 Jan 2016 | INR | 36.4 | 36.4 | 36.4 | 36.4 | 36.4 | 0.0 (0.0%) | 200,000 |
15 Jan 2016 | INR | 36.45 | 39.9 | 36.05 | 36.4 | 36.4 | +0.35 (+0.97%) | 304,000 |
14 Jan 2016 | INR | 36.4 | 39.8 | 36.05 | 36.05 | 36.05 | +0.1 (+0.28%) | 248,000 |
13 Jan 2016 | INR | 39.7 | 39.7 | 35.95 | 35.95 | 35.95 | -3.75 (-9.45%) | 280,000 |
12 Jan 2016 | INR | 39.7 | 39.7 | 39.7 | 39.7 | 39.7 | +0.8 (+2.06%) | 200,000 |
11 Jan 2016 | INR | 38.9 | 38.9 | 38.9 | 38.9 | 38.9 | -0.8 (-2.02%) | 216,000 |
8 Jan 2016 | INR | 39.8 | 43 | 39.3 | 39.7 | 39.7 | -3.3 (-7.67%) | 192,000 |
7 Jan 2016 | INR | 39.8 | 43 | 39.5 | 43 | 43 | +6 (+16.22%) | 224,000 |
6 Jan 2016 | INR | 34.2 | 40.9 | 33.7 | 37 | 37 | +2.9 (+8.50%) | 184,000 |
5 Jan 2016 | INR | 34.1 | 34.1 | 34.1 | 34.1 | 34.1 | 0.0 (0.0%) | 184,000 |
4 Jan 2016 | INR | 34.1 | 34.1 | 34.1 | 34.1 | 34.1 | +0.4 (+1.19%) | 184,000 |
1 Jan 2016 | INR | 37.1 | 37.1 | 33.7 | 33.7 | 33.7 | -2.5 (-6.91%) | 200,000 |
31 Dec 2015 | INR | 39.7 | 39.7 | 36.2 | 36.2 | 36.2 | -1.7 (-4.49%) | 192,000 |
30 Dec 2015 | INR | 37.9 | 37.9 | 37.9 | 37.9 | 37.9 | -1.1 (-2.82%) | 192,000 |
29 Dec 2015 | INR | 41.9 | 41.9 | 39 | 39 | 39 | -3 (-7.14%) | 152,000 |