Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2015 | INR | 4.8 | 5.2 | 4.45 | 4.55 | 4.55 | +0.15 (+3.41%) | 2,149,251 |
20 Nov 2015 | INR | 3.75 | 4.4 | 3.75 | 4.4 | 4.4 | +0.7 (+18.92%) | 1,474,048 |
19 Nov 2015 | INR | 3.55 | 3.75 | 3.55 | 3.7 | 3.7 | +0.15 (+4.23%) | 162,962 |
18 Nov 2015 | INR | 3.65 | 3.65 | 3.5 | 3.55 | 3.55 | 0.0 (0.0%) | 108,751 |
17 Nov 2015 | INR | 3.5 | 3.6 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 124,849 |
16 Nov 2015 | INR | 3.45 | 3.55 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 101,641 |
13 Nov 2015 | INR | 3.5 | 3.5 | 3.45 | 3.5 | 3.5 | -0.05 (-1.41%) | 108,453 |
11 Nov 2015 | INR | 3.45 | 3.65 | 3.35 | 3.55 | 3.55 | +0.15 (+4.41%) | 207,479 |
10 Nov 2015 | INR | 3.75 | 3.75 | 3.3 | 3.4 | 3.4 | -0.3 (-8.11%) | 266,722 |
9 Nov 2015 | INR | 3.65 | 3.75 | 3.5 | 3.7 | 3.7 | 0.0 (0.0%) | 150,359 |
6 Nov 2015 | INR | 3.65 | 3.75 | 3.55 | 3.7 | 3.7 | +0.05 (+1.37%) | 181,206 |
5 Nov 2015 | INR | 3.6 | 3.7 | 3.6 | 3.65 | 3.65 | +0.05 (+1.39%) | 126,132 |
4 Nov 2015 | INR | 3.55 | 3.65 | 3.55 | 3.6 | 3.6 | +0.05 (+1.41%) | 92,569 |
3 Nov 2015 | INR | 3.55 | 3.6 | 3.5 | 3.55 | 3.55 | +0.1 (+2.90%) | 61,113 |
2 Nov 2015 | INR | 3.65 | 3.7 | 3.45 | 3.45 | 3.45 | -0.2 (-5.48%) | 149,745 |
30 Oct 2015 | INR | 3.7 | 3.8 | 3.6 | 3.65 | 3.65 | -0.05 (-1.35%) | 258,519 |
29 Oct 2015 | INR | 3.65 | 3.7 | 3.6 | 3.7 | 3.7 | +0.1 (+2.78%) | 134,546 |
28 Oct 2015 | INR | 3.55 | 3.8 | 3.5 | 3.6 | 3.6 | +0.05 (+1.41%) | 355,394 |
27 Oct 2015 | INR | 3.55 | 3.6 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 105,774 |
26 Oct 2015 | INR | 3.7 | 3.75 | 3.6 | 3.6 | 3.6 | -0.05 (-1.37%) | 115,631 |
23 Oct 2015 | INR | 3.65 | 3.75 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 50,390 |
21 Oct 2015 | INR | 3.75 | 3.8 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 114,838 |
20 Oct 2015 | INR | 3.7 | 3.8 | 3.6 | 3.7 | 3.7 | +0.05 (+1.37%) | 223,922 |
19 Oct 2015 | INR | 3.65 | 3.7 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 88,139 |
16 Oct 2015 | INR | 3.55 | 3.65 | 3.55 | 3.65 | 3.65 | +0.1 (+2.82%) | 45,738 |
15 Oct 2015 | INR | 3.65 | 3.7 | 3.55 | 3.55 | 3.55 | -0.05 (-1.39%) | 65,517 |
14 Oct 2015 | INR | 3.5 | 3.65 | 3.45 | 3.6 | 3.6 | +0.1 (+2.86%) | 122,424 |
13 Oct 2015 | INR | 3.55 | 3.6 | 3.45 | 3.5 | 3.5 | -0.05 (-1.41%) | 67,330 |
12 Oct 2015 | INR | 3.65 | 3.65 | 3.5 | 3.55 | 3.55 | 0.0 (0.0%) | 126,968 |
9 Oct 2015 | INR | 3.85 | 3.85 | 3.5 | 3.55 | 3.55 | -0.15 (-4.05%) | 255,314 |